Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.900 | 8.900 | 8.710 | 8.850 | 7,741 | +0.10(+1.14%) |
Jan 28, 2022 | 8.860 | 8.900 | 8.750 | 8.750 | 2,159 | -0.11(-1.24%) |
Jan 27, 2022 | 8.930 | 8.930 | 8.830 | 8.860 | 3,046 | -0.06(-0.67%) |
Jan 26, 2022 | 8.990 | 8.990 | 8.890 | 8.920 | 11,487 | +0.13(+1.48%) |
Jan 25, 2022 | 8.810 | 8.900 | 8.790 | 8.790 | 12,211 | -0.12(-1.35%) |
Jan 24, 2022 | 8.820 | 8.990 | 8.800 | 8.910 | 15,876 | +0.08(+0.91%) |
Jan 21, 2022 | 8.820 | 8.990 | 8.660 | 8.830 | 12,729 | -0.02(-0.23%) |
Jan 20, 2022 | 8.930 | 8.950 | 8.810 | 8.850 | 24,968 | -0.04(-0.45%) |
Jan 19, 2022 | 8.900 | 9.000 | 8.750 | 8.890 | 54,078 | +0.04(+0.45%) |
Jan 18, 2022 | 9.000 | 9.040 | 8.840 | 8.850 | 9,394 | -0.12(-1.34%) |
Jan 14, 2022 | 8.970 | 0 | +0.11(+1.24%) | |||
Jan 13, 2022 | 8.950 | 8.980 | 8.830 | 8.860 | 15,791 | -0.01(-0.11%) |
Jan 12, 2022 | 8.930 | 8.940 | 8.860 | 8.870 | 4,852 | -0.07(-0.78%) |
Jan 11, 2022 | 8.920 | 8.940 | 8.670 | 8.940 | 13,873 | +0.24(+2.76%) |
Jan 10, 2022 | 8.940 | 8.940 | 8.700 | 8.700 | 10,578 | -0.05(-0.57%) |
Jan 07, 2022 | 8.750 | 8.978 | 8.740 | 8.750 | 34,090 | +0.20(+2.34%) |
Jan 06, 2022 | 8.730 | 8.740 | 8.550 | 8.550 | 2,202 | -0.06(-0.75%) |
Jan 05, 2022 | 8.650 | 8.770 | 8.615 | 8.615 | 13,021 | +0.03(+0.29%) |
Jan 04, 2022 | 8.550 | 8.789 | 8.550 | 8.590 | 5,336 | -0.04(-0.47%) |
Jan 03, 2022 | 8.623 | 8.790 | 8.600 | 8.630 | 21,308 | -0.05(-0.57%) |
Dec 31, 2021 | 8.350 | 8.825 | 8.350 | 8.680 | 46,358 | +0.25(+3.03%) |
Dec 30, 2021 | 8.110 | 8.550 | 8.110 | 8.425 | 17,661 | +0.26(+3.12%) |
Dec 29, 2021 | 7.130 | 8.430 | 7.050 | 8.170 | 61,513 | -0.16(-1.92%) |
Dec 28, 2021 | 8.100 | 8.440 | 8.020 | 8.330 | 28,687 | +0.34(+4.26%) |
Dec 27, 2021 | 8.070 | 8.470 | 7.990 | 7.990 | 34,774 | -0.12(-1.48%) |
Dec 23, 2021 | 7.820 | 8.180 | 7.820 | 8.110 | 6,226 | +0.20(+2.53%) |
Dec 22, 2021 | 7.760 | 8.120 | 7.760 | 7.910 | 17,732 | +0.05(+0.64%) |
Dec 21, 2021 | 7.750 | 7.860 | 7.750 | 7.860 | 4,576 | +0.11(+1.42%) |
Dec 20, 2021 | 7.230 | 7.750 | 7.230 | 7.750 | 16,334 | +0.02(+0.26%) |
Dec 17, 2021 | 7.880 | 7.880 | 7.680 | 7.730 | 7,401 | -0.14(-1.78%) |
Dec 16, 2021 | 7.350 | 7.870 | 7.350 | 7.870 | 14,670 | +0.59(+8.10%) |
Dec 15, 2021 | 7.650 | 7.790 | 7.280 | 7.280 | 51,822 | -0.55(-7.02%) |
Dec 14, 2021 | 7.470 | 7.994 | 7.410 | 7.830 | 16,994 | +0.18(+2.35%) |
Dec 13, 2021 | 7.850 | 7.900 | 7.530 | 7.650 | 41,032 | -0.21(-2.67%) |
Dec 10, 2021 | 7.360 | 8.070 | 7.360 | 7.860 | 17,012 | +0.54(+7.38%) |
Dec 09, 2021 | 8.100 | 8.277 | 7.270 | 7.320 | 133,626 | -1.47(-16.72%) |
Dec 08, 2021 | 8.810 | 8.900 | 8.740 | 8.790 | 40,724 | -0.05(-0.57%) |
Dec 07, 2021 | 8.620 | 8.900 | 8.620 | 8.840 | 90,443 | +0.22(+2.55%) |
Dec 06, 2021 | 8.540 | 8.620 | 8.540 | 8.620 | 3,216 | +0.05(+0.58%) |
Dec 03, 2021 | 8.530 | 8.570 | 8.490 | 8.570 | 1,968 | -0.05(-0.58%) |
Dec 02, 2021 | 8.510 | 8.740 | 8.510 | 8.620 | 2,197 | +0.12(+1.41%) |
Dec 01, 2021 | 8.750 | 8.770 | 8.500 | 8.500 | 3,426 | -0.24(-2.75%) |
Nov 30, 2021 | 8.690 | 8.750 | 8.610 | 8.740 | 14,582 | +0.09(+1.04%) |
Nov 29, 2021 | 8.500 | 8.690 | 8.500 | 8.650 | 6,668 | +0.13(+1.53%) |
Nov 26, 2021 | 8.420 | 8.530 | 8.410 | 8.520 | 2,541 | +0.02(+0.24%) |
Nov 24, 2021 | 8.480 | 8.500 | 8.390 | 8.500 | 3,883 | +0.05(+0.59%) |
Nov 23, 2021 | 8.500 | 8.530 | 8.390 | 8.450 | 4,213 | +0.03(+0.36%) |
Nov 22, 2021 | 8.488 | 8.650 | 8.380 | 8.420 | 3,295 | +0.01(+0.12%) |
Nov 19, 2021 | 8.510 | 8.670 | 8.410 | 8.410 | 9,253 | -0.02(-0.24%) |
Nov 18, 2021 | 8.350 | 8.550 | 8.430 | 8.430 | 8,331 | +0.13(+1.57%) |
Nov 17, 2021 | 8.530 | 8.550 | 8.160 | 8.300 | 22,048 | -0.20(-2.35%) |
Nov 16, 2021 | 8.570 | 8.651 | 8.500 | 8.500 | 3,913 | -0.03(-0.35%) |
Nov 15, 2021 | 8.570 | 8.570 | 8.470 | 8.530 | 10,737 | -0.09(-1.04%) |
Nov 12, 2021 | 8.590 | 8.700 | 8.590 | 8.620 | 3,096 | +0.03(+0.35%) |
Nov 11, 2021 | 8.660 | 8.750 | 8.410 | 8.590 | 3,334 | -0.13(-1.49%) |
Nov 10, 2021 | 8.700 | 8.720 | 8.610 | 8.720 | 3,673 | +0.09(+1.04%) |
Nov 09, 2021 | 8.620 | 8.800 | 8.600 | 8.630 | 8,021 | +0.04(+0.47%) |
Nov 08, 2021 | 8.775 | 8.775 | 8.590 | 8.590 | 4,077 | -0.08(-0.92%) |
Nov 05, 2021 | 8.890 | 8.900 | 8.662 | 8.670 | 5,862 | -0.07(-0.80%) |
Nov 04, 2021 | 8.130 | 8.870 | 8.130 | 8.740 | 22,755 | +0.04(+0.46%) |
Nov 03, 2021 | 8.620 | 8.740 | 8.600 | 8.700 | 9,979 | +0.05(+0.58%) |
Nov 02, 2021 | 8.229 | 8.650 | 8.229 | 8.650 | 6,309 | +0.05(+0.58%) |