Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.646 | 8.876 | 8.730 | 486,945 | +0.17(+1.97%) | |
Jan 28, 2022 | 8.554 | 8.669 | 8.493 | 8.562 | 227,502 | +0.01(+0.09%) |
Jan 27, 2022 | 8.562 | 8.815 | 8.493 | 8.554 | 659,835 | +0.11(+1.36%) |
Jan 26, 2022 | 8.730 | 8.730 | 8.378 | 8.440 | 394,013 | -0.21(-2.48%) |
Jan 25, 2022 | 8.378 | 8.763 | 8.294 | 8.654 | 295,403 | +0.24(+2.91%) |
Jan 24, 2022 | 8.264 | 8.478 | 7.996 | 8.409 | 1,407,746 | +0.02(+0.18%) |
Jan 21, 2022 | 8.463 | 8.531 | 8.333 | 8.394 | 586,016 | -0.15(-1.79%) |
Jan 20, 2022 | 8.662 | 8.861 | 8.501 | 8.547 | 323,059 | -0.07(-0.80%) |
Jan 19, 2022 | 8.975 | 9.006 | 8.600 | 8.616 | 562,573 | -0.26(-2.93%) |
Jan 18, 2022 | 9.075 | 9.098 | 8.838 | 8.876 | 544,925 | -0.08(-0.94%) |
Jan 14, 2022 | 8.960 | 0 | +0.07(+0.77%) | |||
Jan 13, 2022 | 9.182 | 9.205 | 8.861 | 8.891 | 405,097 | -0.27(-2.92%) |
Jan 12, 2022 | 8.929 | 9.205 | 8.922 | 9.159 | 696,089 | +0.23(+2.57%) |
Jan 11, 2022 | 8.769 | 8.968 | 8.662 | 8.929 | 692,470 | +0.28(+3.27%) |
Jan 10, 2022 | 8.723 | 8.807 | 8.509 | 8.646 | 470,517 | +0.10(+1.16%) |
Jan 07, 2022 | 8.302 | 8.639 | 8.302 | 8.547 | 636,885 | +0.28(+3.43%) |
Jan 06, 2022 | 8.333 | 8.371 | 8.050 | 8.264 | 596,989 | +0.13(+1.60%) |
Jan 05, 2022 | 8.447 | 8.455 | 8.126 | 8.134 | 484,684 | -0.18(-2.12%) |
Jan 04, 2022 | 8.241 | 8.401 | 8.218 | 8.310 | 308,483 | +0.13(+1.59%) |
Jan 03, 2022 | 7.927 | 8.340 | 7.927 | 8.180 | 407,750 | +0.28(+3.48%) |
Dec 31, 2021 | 7.889 | 8.027 | 7.889 | 7.904 | 518,319 | -0.02(-0.19%) |
Dec 30, 2021 | 8.042 | 8.095 | 7.912 | 7.919 | 232,739 | -0.13(-1.62%) |
Dec 29, 2021 | 8.180 | 8.187 | 8.019 | 8.049 | 287,206 | -0.07(-0.85%) |
Dec 28, 2021 | 8.172 | 8.264 | 8.011 | 8.118 | 337,653 | -0.06(-0.75%) |
Dec 27, 2021 | 8.034 | 8.225 | 7.904 | 8.180 | 289,516 | +0.20(+2.49%) |
Dec 23, 2021 | 8.080 | 8.126 | 7.904 | 7.981 | 279,181 | -0.12(-1.51%) |
Dec 22, 2021 | 8.049 | 8.157 | 7.939 | 8.103 | 427,142 | +0.06(+0.76%) |
Dec 21, 2021 | 7.805 | 8.072 | 7.805 | 8.042 | 404,975 | +0.31(+4.06%) |
Dec 20, 2021 | 7.583 | 7.736 | 7.420 | 7.728 | 423,970 | +0.11(+1.41%) |
Dec 17, 2021 | 7.652 | 7.789 | 7.556 | 7.621 | 644,959 | -0.09(-1.19%) |
Dec 16, 2021 | 7.728 | 7.919 | 7.705 | 7.713 | 475,101 | +0.02(+0.20%) |
Dec 15, 2021 | 7.812 | 7.812 | 7.567 | 7.697 | 792,159 | -0.04(-0.49%) |
Dec 14, 2021 | 7.682 | 7.935 | 7.652 | 7.736 | 936,135 | +0.02(+0.20%) |
Dec 13, 2021 | 7.958 | 8.134 | 7.705 | 7.720 | 783,380 | -0.24(-3.07%) |
Dec 10, 2021 | 8.172 | 8.218 | 7.843 | 7.965 | 486,151 | -0.21(-2.62%) |
Dec 09, 2021 | 8.264 | 8.333 | 8.049 | 8.180 | 525,633 | -0.17(-2.02%) |
Dec 08, 2021 | 8.356 | 8.463 | 8.348 | 8.348 | 230,371 | -0.03(-0.37%) |
Dec 07, 2021 | 8.386 | 8.455 | 8.340 | 8.378 | 593,203 | +0.06(+0.74%) |
Dec 06, 2021 | 8.356 | 8.378 | 8.248 | 8.317 | 423,264 | +0.04(+0.46%) |
Dec 03, 2021 | 8.417 | 8.493 | 8.126 | 8.279 | 459,661 | -0.14(-1.64%) |
Dec 02, 2021 | 8.241 | 8.524 | 8.118 | 8.417 | 311,007 | +0.19(+2.33%) |
Dec 01, 2021 | 8.616 | 8.811 | 8.210 | 8.225 | 544,382 | -0.33(-3.85%) |
Nov 30, 2021 | 8.669 | 8.883 | 8.378 | 8.554 | 908,823 | -0.20(-2.27%) |
Nov 29, 2021 | 8.876 | 8.975 | 8.677 | 8.753 | 326,390 | -0.11(-1.21%) |
Nov 26, 2021 | 8.883 | 8.883 | 8.669 | 8.861 | 358,967 | -0.31(-3.34%) |
Nov 24, 2021 | 9.159 | 9.235 | 9.105 | 9.167 | 300,046 | +0.06(+0.67%) |
Nov 23, 2021 | 8.991 | 9.121 | 8.906 | 9.105 | 381,895 | +0.21(+2.41%) |
Nov 22, 2021 | 8.654 | 8.975 | 8.654 | 8.891 | 641,257 | +0.24(+2.74%) |
Nov 19, 2021 | 8.868 | 8.899 | 8.570 | 8.654 | 592,398 | -0.31(-3.50%) |
Nov 18, 2021 | 8.922 | 9.037 | 8.914 | 8.968 | 188,927 | +0.02(+0.17%) |
Nov 17, 2021 | 9.182 | 9.182 | 8.845 | 8.952 | 467,422 | -0.23(-2.50%) |
Nov 16, 2021 | 9.121 | 9.297 | 9.029 | 9.182 | 971,269 | +0.12(+1.35%) |
Nov 15, 2021 | 8.876 | 9.063 | 8.761 | 9.059 | 723,893 | +0.14(+1.54%) |
Nov 12, 2021 | 9.067 | 9.067 | 8.845 | 8.922 | 236,629 | -0.14(-1.52%) |
Nov 11, 2021 | 8.975 | 9.098 | 8.906 | 9.059 | 503,446 | +0.15(+1.63%) |
Nov 10, 2021 | 9.029 | 8.914 | 746,664 | -0.24(-2.67%) | ||
Nov 09, 2021 | 9.159 | 9.226 | 9.009 | 9.159 | 582,213 | +0.00(+0.00%) |
Nov 08, 2021 | 9.196 | 9.264 | 9.084 | 9.159 | 327,832 | +0.04(+0.49%) |
Nov 05, 2021 | 9.091 | 9.196 | 9.009 | 9.114 | 252,385 | +0.04(+0.41%) |
Nov 04, 2021 | 9.294 | 9.354 | 9.047 | 9.077 | 540,084 | -0.19(-2.10%) |
Nov 03, 2021 | 9.249 | 9.324 | 9.184 | 9.271 | 354,396 | -0.02(-0.24%) |
Nov 02, 2021 | 9.324 | 9.466 | 9.181 | 9.294 | 793,778 | -0.17(-1.82%) |