Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.980 | 8.210 | 8.210 | 67,057 | +0.18(+2.24%) | |
Jan 28, 2022 | 7.820 | 8.050 | 7.521 | 8.030 | 94,301 | +0.17(+2.16%) |
Jan 27, 2022 | 7.870 | 7.940 | 7.762 | 7.860 | 64,539 | +0.06(+0.77%) |
Jan 26, 2022 | 7.960 | 8.210 | 7.760 | 7.800 | 67,505 | -0.13(-1.64%) |
Jan 25, 2022 | 8.090 | 8.090 | 7.785 | 7.930 | 99,415 | -0.28(-3.41%) |
Jan 24, 2022 | 7.790 | 8.300 | 7.760 | 8.210 | 191,201 | +0.32(+4.06%) |
Jan 21, 2022 | 7.900 | 8.350 | 7.830 | 7.890 | 377,956 | -0.11(-1.38%) |
Jan 20, 2022 | 8.250 | 8.260 | 8.000 | 8.000 | 221,375 | -0.27(-3.26%) |
Jan 19, 2022 | 8.200 | 8.350 | 7.970 | 8.270 | 194,031 | -0.05(-0.60%) |
Jan 18, 2022 | 8.340 | 8.470 | 8.250 | 8.320 | 144,845 | -0.14(-1.65%) |
Jan 14, 2022 | 8.460 | 0 | -0.44(-4.94%) | |||
Jan 13, 2022 | 8.560 | 8.940 | 8.270 | 8.900 | 242,455 | +0.72(+8.80%) |
Jan 12, 2022 | 8.380 | 8.480 | 8.170 | 8.180 | 103,030 | -0.23(-2.73%) |
Jan 11, 2022 | 8.330 | 8.420 | 8.110 | 8.410 | 71,553 | +0.04(+0.48%) |
Jan 10, 2022 | 8.410 | 8.420 | 8.220 | 8.370 | 65,052 | -0.13(-1.53%) |
Jan 07, 2022 | 8.660 | 8.800 | 8.460 | 8.500 | 82,683 | -0.24(-2.75%) |
Jan 06, 2022 | 8.370 | 8.800 | 8.010 | 8.740 | 110,850 | +0.35(+4.17%) |
Jan 05, 2022 | 8.750 | 8.750 | 8.360 | 8.390 | 67,393 | -0.32(-3.67%) |
Jan 04, 2022 | 8.660 | 8.755 | 8.580 | 8.710 | 71,537 | +0.10(+1.16%) |
Jan 03, 2022 | 8.180 | 8.680 | 8.180 | 8.610 | 199,373 | +0.41(+5.00%) |
Dec 31, 2021 | 8.160 | 8.320 | 8.060 | 8.200 | 334,519 | +0.02(+0.24%) |
Dec 30, 2021 | 8.150 | 8.240 | 8.110 | 8.180 | 81,668 | +0.05(+0.62%) |
Dec 29, 2021 | 8.300 | 8.350 | 8.090 | 8.130 | 72,167 | -0.13(-1.57%) |
Dec 28, 2021 | 8.260 | 8.450 | 8.120 | 8.260 | 65,407 | +0.03(+0.36%) |
Dec 27, 2021 | 8.150 | 8.300 | 8.060 | 8.230 | 98,609 | +0.01(+0.12%) |
Dec 23, 2021 | 8.120 | 8.380 | 8.110 | 8.220 | 37,470 | +0.07(+0.86%) |
Dec 22, 2021 | 8.420 | 8.420 | 8.060 | 8.150 | 58,763 | -0.17(-2.04%) |
Dec 21, 2021 | 7.840 | 8.350 | 7.760 | 8.320 | 206,491 | +0.49(+6.26%) |
Dec 20, 2021 | 7.950 | 8.140 | 7.800 | 7.830 | 107,373 | -0.26(-3.21%) |
Dec 17, 2021 | 8.270 | 8.350 | 8.060 | 8.090 | 94,407 | -0.14(-1.70%) |
Dec 16, 2021 | 8.430 | 8.595 | 8.200 | 8.230 | 68,323 | -0.14(-1.67%) |
Dec 15, 2021 | 8.310 | 8.423 | 8.120 | 8.370 | 64,211 | +0.07(+0.84%) |
Dec 14, 2021 | 8.300 | 8.350 | 8.190 | 8.300 | 114,026 | -0.01(-0.12%) |
Dec 13, 2021 | 8.510 | 8.510 | 8.300 | 8.310 | 55,114 | -0.23(-2.69%) |
Dec 10, 2021 | 8.560 | 8.630 | 8.500 | 8.540 | 98,361 | -0.01(-0.12%) |
Dec 09, 2021 | 8.390 | 8.640 | 8.300 | 8.550 | 169,822 | +0.17(+2.03%) |
Dec 08, 2021 | 8.350 | 8.400 | 8.250 | 8.380 | 151,012 | +0.04(+0.48%) |
Dec 07, 2021 | 8.090 | 8.390 | 8.090 | 8.340 | 121,765 | +0.31(+3.86%) |
Dec 06, 2021 | 8.200 | 8.260 | 8.020 | 8.030 | 101,950 | -0.17(-2.07%) |
Dec 03, 2021 | 8.140 | 8.240 | 7.930 | 8.200 | 78,443 | +0.03(+0.37%) |
Dec 02, 2021 | 8.110 | 8.250 | 8.010 | 8.170 | 76,580 | +0.05(+0.62%) |
Dec 01, 2021 | 8.350 | 8.350 | 8.025 | 8.120 | 101,375 | -0.05(-0.61%) |
Nov 30, 2021 | 8.090 | 8.290 | 8.020 | 8.170 | 337,692 | +0.09(+1.11%) |
Nov 29, 2021 | 8.270 | 8.360 | 8.060 | 8.080 | 100,412 | -0.19(-2.30%) |
Nov 26, 2021 | 8.430 | 8.440 | 8.170 | 8.270 | 88,691 | -0.36(-4.17%) |
Nov 24, 2021 | 8.850 | 8.850 | 8.600 | 8.630 | 98,105 | -0.26(-2.92%) |
Nov 23, 2021 | 8.940 | 9.030 | 8.750 | 8.890 | 111,704 | -0.06(-0.67%) |
Nov 22, 2021 | 9.060 | 9.100 | 8.850 | 8.950 | 107,570 | -0.02(-0.22%) |
Nov 19, 2021 | 8.780 | 9.020 | 8.770 | 8.970 | 133,497 | +0.19(+2.16%) |
Nov 18, 2021 | 8.950 | 8.820 | 8.750 | 8.780 | 69,762 | -0.17(-1.90%) |
Nov 17, 2021 | 9.100 | 9.100 | 8.940 | 8.950 | 35,841 | -0.15(-1.65%) |
Nov 16, 2021 | 9.260 | 9.292 | 9.021 | 9.100 | 130,229 | -0.12(-1.30%) |
Nov 15, 2021 | 8.990 | 9.270 | 8.990 | 9.220 | 87,278 | +0.22(+2.44%) |
Nov 12, 2021 | 9.000 | 9.050 | 8.900 | 9.000 | 86,603 | -0.01(-0.11%) |
Nov 11, 2021 | 9.030 | 9.215 | 8.940 | 9.010 | 419,900 | +0.00(+0.00%) |
Nov 10, 2021 | 8.680 | 9.010 | 159,258 | +0.25(+2.85%) | ||
Nov 09, 2021 | 9.000 | 9.080 | 8.620 | 8.760 | 350,719 | -0.24(-2.67%) |
Nov 08, 2021 | 9.310 | 9.700 | 8.976 | 9.000 | 251,019 | -0.21(-2.28%) |
Nov 05, 2021 | 8.910 | 9.290 | 8.880 | 9.210 | 273,545 | +0.37(+4.19%) |
Nov 04, 2021 | 8.890 | 9.000 | 8.800 | 8.840 | 77,477 | -0.05(-0.56%) |
Nov 03, 2021 | 8.960 | 9.000 | 8.730 | 8.890 | 120,595 | -0.04(-0.45%) |
Nov 02, 2021 | 8.730 | 9.030 | 8.700 | 8.930 | 139,382 | +0.10(+1.13%) |