Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.486 | 8.496 | 8.352 | 8.361 | 6,956 | +0.00(+0.00%) |
Jan 28, 2022 | 8.409 | 8.467 | 8.361 | 8.361 | 1,615 | +0.09(+1.05%) |
Jan 27, 2022 | 8.284 | 8.284 | 8.275 | 8.275 | 291 | -0.12(-1.37%) |
Jan 25, 2022 | 8.390 | 107 | +0.03(+0.34%) | |||
Jan 24, 2022 | 8.114 | 8.467 | 8.361 | 4,528 | -0.30(-3.44%) | |
Jan 21, 2022 | 8.723 | 8.723 | 8.659 | 8.659 | 1,963 | -0.71(-7.59%) |
Jan 20, 2022 | 9.370 | 9.370 | 8.976 | 9.370 | 4,205 | +0.00(+0.02%) |
Jan 19, 2022 | 9.045 | 9.332 | 9.034 | 9.368 | 3,533 | +0.16(+1.75%) |
Jan 18, 2022 | 9.303 | 9.313 | 9.061 | 9.207 | 17,586 | -0.05(-0.52%) |
Jan 14, 2022 | 9.255 | 0 | -0.12(-1.33%) | |||
Jan 13, 2022 | 9.419 | 9.419 | 9.034 | 9.380 | 7,729 | +0.04(+0.41%) |
Jan 11, 2022 | 9.342 | 98 | -1.04(-10.00%) | |||
Jan 10, 2022 | 10.19 | 10.79 | 8.842 | 10.38 | 28,040 | -0.35(-3.23%) |
Jan 07, 2022 | 8.765 | 10.74 | 8.717 | 10.73 | 24,254 | +1.03(+10.66%) |
Jan 06, 2022 | 9.361 | 9.692 | 9.313 | 9.692 | 6,825 | +0.64(+7.06%) |
Jan 05, 2022 | 8.861 | 9.332 | 8.842 | 9.053 | 8,671 | -0.09(-0.95%) |
Jan 04, 2022 | 9.044 | 9.265 | 8.928 | 9.140 | 7,255 | +0.21(+2.37%) |
Jan 03, 2022 | 8.707 | 8.928 | 8.419 | 8.928 | 5,863 | +0.40(+4.74%) |
Dec 31, 2021 | 8.727 | 9.346 | 8.015 | 8.525 | 27,394 | +0.49(+6.10%) |
Dec 30, 2021 | 8.554 | 8.900 | 7.919 | 8.035 | 27,842 | -0.50(-5.86%) |
Dec 29, 2021 | 8.659 | 8.938 | 7.794 | 8.534 | 8,925 | -0.03(-0.34%) |
Dec 28, 2021 | 8.688 | 8.698 | 8.075 | 8.563 | 4,396 | +0.04(+0.45%) |
Dec 27, 2021 | 8.554 | 8.650 | 8.477 | 8.525 | 6,862 | -0.12(-1.44%) |
Dec 23, 2021 | 8.111 | 8.659 | 8.092 | 8.650 | 20,023 | +0.46(+5.63%) |
Dec 22, 2021 | 8.409 | 8.409 | 8.169 | 8.188 | 2,972 | -0.20(-2.41%) |
Dec 21, 2021 | 7.689 | 8.698 | 7.689 | 8.390 | 11,022 | +0.24(+2.99%) |
Dec 20, 2021 | 9.457 | 9.457 | 7.987 | 8.146 | 8,017 | -0.49(-5.72%) |
Dec 17, 2021 | 8.688 | 9.620 | 8.640 | 8.640 | 6,874 | -0.68(-7.27%) |
Dec 16, 2021 | 8.504 | 9.318 | 7.987 | 9.318 | 17,867 | +0.86(+10.19%) |
Dec 15, 2021 | 8.370 | 8.475 | 7.776 | 8.456 | 11,745 | -0.10(-1.12%) |
Dec 14, 2021 | 8.647 | 8.647 | 8.494 | 8.552 | 3,081 | +0.17(+2.00%) |
Dec 13, 2021 | 8.389 | 8.619 | 8.140 | 8.384 | 15,823 | -0.31(-3.58%) |
Dec 10, 2021 | 8.552 | 8.781 | 7.785 | 8.695 | 23,918 | +0.04(+0.44%) |
Dec 09, 2021 | 8.762 | 8.839 | 8.409 | 8.657 | 2,449 | -0.33(-3.62%) |
Dec 08, 2021 | 8.130 | 9.241 | 8.130 | 8.982 | 10,492 | +0.70(+8.44%) |
Dec 07, 2021 | 8.868 | 9.366 | 8.006 | 8.283 | 26,931 | -0.57(-6.49%) |
Dec 06, 2021 | 8.317 | 9.145 | 8.317 | 8.858 | 9,541 | -0.02(-0.22%) |
Dec 03, 2021 | 8.772 | 8.877 | 8.772 | 8.877 | 3,337 | +0.07(+0.76%) |
Dec 02, 2021 | 8.733 | 8.820 | 8.638 | 8.810 | 9,031 | -0.06(-0.69%) |
Dec 01, 2021 | 8.982 | 8.982 | 8.871 | 8.871 | 628 | +0.11(+1.25%) |
Nov 30, 2021 | 8.686 | 8.762 | 8.666 | 8.762 | 4,036 | -0.24(-2.66%) |
Nov 29, 2021 | 8.829 | 9.002 | 8.820 | 9.002 | 5,009 | -0.03(-0.32%) |
Nov 26, 2021 | 8.887 | 9.059 | 8.034 | 9.030 | 18,453 | -0.75(-7.64%) |
Nov 24, 2021 | 9.653 | 9.777 | 9.653 | 9.777 | 3,693 | +0.29(+3.03%) |
Nov 23, 2021 | 9.452 | 9.500 | 9.423 | 9.490 | 3,199 | -0.01(-0.10%) |
Nov 22, 2021 | 8.552 | 9.547 | 8.552 | 9.500 | 4,461 | +0.05(+0.51%) |
Nov 19, 2021 | 9.518 | 9.518 | 9.442 | 9.452 | 2,096 | -0.14(-1.50%) |
Nov 18, 2021 | 9.480 | 9.624 | 9.476 | 9.595 | 45,207 | +0.09(+0.91%) |
Nov 17, 2021 | 9.640 | 9.640 | 9.433 | 9.509 | 47,376 | -0.22(-2.26%) |
Nov 16, 2021 | 9.902 | 9.902 | 9.701 | 9.729 | 16,508 | -0.33(-3.28%) |
Nov 15, 2021 | 9.959 | 10.06 | 9.931 | 10.06 | 8,879 | -0.03(-0.28%) |
Nov 12, 2021 | 9.854 | 10.09 | 9.854 | 10.09 | 469 | +0.17(+1.69%) |
Nov 11, 2021 | 9.873 | 9.931 | 9.873 | 9.921 | 845 | -0.02(-0.19%) |
Nov 08, 2021 | 9.940 | 9.940 | 9.940 | 30 | -0.03(-0.29%) | |
Nov 05, 2021 | 9.950 | 9.969 | 9.931 | 9.969 | 776 | +0.55(+5.79%) |
Nov 04, 2021 | 9.710 | 9.710 | 9.423 | 9.423 | 476 | -0.23(-2.38%) |
Nov 03, 2021 | 9.289 | 9.653 | 9.289 | 9.653 | 2,777 | +0.26(+2.75%) |
Nov 02, 2021 | 9.394 | 9.394 | 9.394 | 9.394 | 271 | +0.00(+0.00%) |