Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.650 | 8.980 | 8.890 | 1,367,919 | +0.17(+1.95%) | |
Jan 28, 2022 | 8.750 | 8.960 | 8.440 | 8.720 | 1,059,032 | -0.03(-0.34%) |
Jan 27, 2022 | 9.030 | 9.305 | 8.640 | 8.750 | 1,168,121 | -0.17(-1.91%) |
Jan 26, 2022 | 9.280 | 9.540 | 8.890 | 8.920 | 1,326,153 | -0.23(-2.51%) |
Jan 25, 2022 | 9.020 | 9.230 | 8.825 | 9.150 | 1,438,821 | +0.08(+0.88%) |
Jan 24, 2022 | 8.550 | 9.110 | 8.450 | 9.070 | 1,001,481 | +0.28(+3.19%) |
Jan 21, 2022 | 8.910 | 9.130 | 8.750 | 8.790 | 847,194 | -0.17(-1.90%) |
Jan 20, 2022 | 9.150 | 9.420 | 8.940 | 8.960 | 784,644 | -0.24(-2.61%) |
Jan 19, 2022 | 9.550 | 9.580 | 9.180 | 9.200 | 717,444 | -0.28(-2.95%) |
Jan 18, 2022 | 9.700 | 9.825 | 9.480 | 9.480 | 690,900 | -0.22(-2.27%) |
Jan 14, 2022 | 9.700 | 0 | +0.26(+2.75%) | |||
Jan 13, 2022 | 9.470 | 9.625 | 9.400 | 9.440 | 550,484 | +0.01(+0.11%) |
Jan 12, 2022 | 9.300 | 9.520 | 9.240 | 9.430 | 996,229 | +0.25(+2.72%) |
Jan 11, 2022 | 9.075 | 9.270 | 8.895 | 9.180 | 888,464 | +0.18(+2.00%) |
Jan 10, 2022 | 9.130 | 9.190 | 8.920 | 9.000 | 752,716 | -0.23(-2.49%) |
Jan 07, 2022 | 9.050 | 9.280 | 8.990 | 9.230 | 922,289 | +0.17(+1.88%) |
Jan 06, 2022 | 9.010 | 9.145 | 8.850 | 9.060 | 710,164 | +0.16(+1.80%) |
Jan 05, 2022 | 8.950 | 9.170 | 8.885 | 8.900 | 787,637 | -0.01(-0.11%) |
Jan 04, 2022 | 8.800 | 9.010 | 8.740 | 8.910 | 694,420 | +0.18(+2.06%) |
Jan 03, 2022 | 8.640 | 8.975 | 8.640 | 8.730 | 830,343 | +0.19(+2.22%) |
Dec 31, 2021 | 8.480 | 8.560 | 8.395 | 8.540 | 501,597 | +0.06(+0.71%) |
Dec 30, 2021 | 8.620 | 8.730 | 8.460 | 8.480 | 624,999 | -0.13(-1.51%) |
Dec 29, 2021 | 8.670 | 8.727 | 8.570 | 8.610 | 576,210 | -0.10(-1.15%) |
Dec 28, 2021 | 8.660 | 8.850 | 8.583 | 8.710 | 543,247 | +0.03(+0.35%) |
Dec 27, 2021 | 8.550 | 8.685 | 8.400 | 8.680 | 553,796 | +0.12(+1.40%) |
Dec 23, 2021 | 8.420 | 8.615 | 8.360 | 8.560 | 693,175 | +0.17(+2.03%) |
Dec 22, 2021 | 8.370 | 8.520 | 8.320 | 8.390 | 650,339 | -0.01(-0.12%) |
Dec 21, 2021 | 8.000 | 8.525 | 8.000 | 8.400 | 902,411 | +0.49(+6.19%) |
Dec 20, 2021 | 7.940 | 8.005 | 7.660 | 7.910 | 806,117 | -0.24(-2.94%) |
Dec 17, 2021 | 8.220 | 8.350 | 7.991 | 8.150 | 2,337,957 | -0.13(-1.57%) |
Dec 16, 2021 | 8.500 | 8.660 | 8.230 | 8.280 | 750,119 | -0.14(-1.66%) |
Dec 15, 2021 | 8.260 | 8.420 | 7.910 | 8.420 | 1,175,861 | +0.16(+1.94%) |
Dec 14, 2021 | 8.310 | 8.570 | 8.230 | 8.260 | 715,440 | -0.12(-1.43%) |
Dec 13, 2021 | 8.660 | 8.700 | 8.340 | 8.380 | 820,869 | -0.36(-4.12%) |
Dec 10, 2021 | 8.690 | 8.790 | 8.530 | 8.740 | 1,089,650 | +0.20(+2.34%) |
Dec 09, 2021 | 8.540 | 8.680 | 8.470 | 8.540 | 1,757,161 | -0.08(-0.93%) |
Dec 08, 2021 | 8.840 | 8.850 | 8.610 | 8.620 | 1,170,012 | -0.15(-1.71%) |
Dec 07, 2021 | 8.630 | 8.900 | 8.560 | 8.770 | 1,371,948 | +0.26(+3.06%) |
Dec 06, 2021 | 8.540 | 8.650 | 8.360 | 8.510 | 2,506,203 | +0.12(+1.43%) |
Dec 03, 2021 | 8.460 | 8.630 | 8.250 | 8.390 | 1,226,221 | +0.01(+0.12%) |
Dec 02, 2021 | 8.150 | 8.430 | 8.100 | 8.380 | 948,230 | +0.28(+3.46%) |
Dec 01, 2021 | 8.650 | 8.698 | 8.100 | 8.100 | 1,254,365 | -0.26(-3.11%) |
Nov 30, 2021 | 8.600 | 8.670 | 8.290 | 8.360 | 2,020,720 | -0.43(-4.89%) |
Nov 29, 2021 | 9.380 | 9.380 | 8.780 | 8.790 | 1,989,821 | -0.25(-2.77%) |
Nov 26, 2021 | 9.220 | 9.225 | 8.730 | 9.040 | 809,760 | -0.66(-6.80%) |
Nov 24, 2021 | 9.680 | 9.970 | 9.670 | 9.700 | 990,016 | -0.03(-0.31%) |
Nov 23, 2021 | 9.500 | 9.980 | 9.500 | 9.730 | 2,343,946 | +0.26(+2.75%) |
Nov 22, 2021 | 9.460 | 9.650 | 9.460 | 9.470 | 1,526,060 | +0.17(+1.83%) |
Nov 19, 2021 | 9.440 | 9.580 | 9.120 | 9.300 | 3,042,195 | -0.31(-3.23%) |
Nov 18, 2021 | 9.880 | 9.710 | 9.570 | 9.610 | 1,260,433 | -0.24(-2.44%) |
Nov 17, 2021 | 10.01 | 10.28 | 9.740 | 9.850 | 2,087,356 | -0.27(-2.67%) |
Nov 16, 2021 | 9.930 | 10.32 | 9.860 | 10.12 | 1,448,611 | +0.25(+2.53%) |
Nov 15, 2021 | 9.790 | 9.960 | 9.595 | 9.870 | 1,889,979 | +0.12(+1.23%) |
Nov 12, 2021 | 9.360 | 10.00 | 9.350 | 9.750 | 2,348,915 | +0.22(+2.31%) |
Nov 11, 2021 | 9.410 | 9.690 | 9.230 | 9.530 | 1,347,899 | +0.05(+0.53%) |
Nov 10, 2021 | 9.380 | 9.480 | 1,700,497 | +0.07(+0.74%) | ||
Nov 09, 2021 | 9.430 | 9.430 | 9.120 | 9.410 | 1,759,910 | -0.02(-0.21%) |
Nov 08, 2021 | 9.630 | 9.680 | 9.210 | 9.430 | 1,660,961 | -0.08(-0.84%) |
Nov 05, 2021 | 9.130 | 9.660 | 9.060 | 9.510 | 2,782,646 | +0.44(+4.85%) |
Nov 04, 2021 | 8.860 | 9.390 | 8.860 | 9.070 | 3,945,194 | +0.72(+8.62%) |
Nov 03, 2021 | 8.250 | 8.580 | 7.990 | 8.350 | 2,222,855 | +0.79(+10.45%) |
Nov 02, 2021 | 7.520 | 7.730 | 7.450 | 7.560 | 2,347,066 | -0.06(-0.79%) |