Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.491 | 9.079 | 8.897 | 4,090 | +0.46(+5.39%) | |
Jan 28, 2022 | 8.699 | 9.009 | 8.274 | 8.442 | 7,761 | -0.24(-2.74%) |
Jan 27, 2022 | 8.610 | 8.719 | 8.284 | 8.680 | 7,470 | +0.16(+1.86%) |
Jan 26, 2022 | 8.630 | 8.937 | 8.482 | 8.521 | 7,110 | -0.25(-2.82%) |
Jan 25, 2022 | 8.343 | 8.769 | 8.323 | 8.769 | 3,251 | +0.20(+2.31%) |
Jan 24, 2022 | 8.957 | 9.006 | 8.422 | 8.571 | 16,210 | -0.39(-4.31%) |
Jan 21, 2022 | 8.964 | 9.150 | 8.942 | 8.957 | 6,732 | -0.48(-5.04%) |
Jan 20, 2022 | 9.254 | 9.659 | 8.670 | 9.432 | 9,189 | +0.52(+5.89%) |
Jan 19, 2022 | 8.897 | 8.907 | 8.705 | 8.907 | 8,716 | +0.19(+2.15%) |
Jan 18, 2022 | 9.322 | 9.322 | 8.620 | 8.719 | 12,208 | -0.56(-6.07%) |
Jan 14, 2022 | 9.283 | 0 | -0.07(-0.71%) | |||
Jan 13, 2022 | 8.769 | 9.349 | 8.412 | 9.349 | 14,349 | +0.41(+4.61%) |
Jan 12, 2022 | 8.709 | 9.085 | 8.556 | 8.937 | 8,224 | +0.50(+5.99%) |
Jan 11, 2022 | 8.769 | 8.788 | 8.363 | 8.432 | 9,325 | +0.02(+0.24%) |
Jan 10, 2022 | 8.590 | 9.047 | 8.412 | 8.412 | 16,751 | -0.28(-3.21%) |
Jan 07, 2022 | 8.692 | 8.692 | 8.692 | 8.692 | 1,148 | -0.26(-2.85%) |
Jan 06, 2022 | 8.887 | 9.254 | 8.749 | 8.947 | 9,229 | +0.17(+1.92%) |
Jan 05, 2022 | 8.610 | 8.927 | 8.511 | 8.778 | 9,637 | +0.24(+2.78%) |
Jan 04, 2022 | 8.828 | 8.955 | 8.323 | 8.541 | 1,787 | -0.41(-4.54%) |
Jan 03, 2022 | 8.541 | 8.994 | 8.343 | 8.947 | 5,673 | +0.34(+3.91%) |
Dec 31, 2021 | 8.769 | 9.164 | 8.412 | 8.610 | 8,417 | -0.45(-4.92%) |
Dec 30, 2021 | 8.472 | 9.511 | 8.251 | 9.056 | 21,962 | +0.68(+8.16%) |
Dec 29, 2021 | 8.313 | 8.571 | 8.214 | 8.373 | 8,411 | +0.07(+0.83%) |
Dec 28, 2021 | 8.165 | 8.303 | 8.165 | 8.303 | 5,370 | +0.24(+2.94%) |
Dec 27, 2021 | 8.264 | 8.503 | 7.927 | 8.066 | 7,827 | -0.24(-2.86%) |
Dec 23, 2021 | 8.007 | 8.452 | 7.779 | 8.303 | 5,896 | +0.31(+3.84%) |
Dec 22, 2021 | 7.927 | 8.074 | 7.769 | 7.997 | 25,726 | +0.02(+0.25%) |
Dec 21, 2021 | 8.076 | 8.115 | 7.917 | 7.977 | 15,497 | -0.01(-0.12%) |
Dec 20, 2021 | 8.224 | 8.224 | 7.967 | 7.987 | 11,032 | -0.22(-2.65%) |
Dec 17, 2021 | 8.106 | 8.343 | 7.968 | 8.204 | 6,034 | +0.17(+2.09%) |
Dec 16, 2021 | 8.397 | 8.617 | 7.967 | 8.036 | 19,105 | +0.02(+0.25%) |
Dec 15, 2021 | 8.383 | 8.510 | 7.967 | 8.016 | 21,776 | -0.17(-2.06%) |
Dec 14, 2021 | 8.412 | 8.808 | 8.165 | 8.185 | 59,299 | -0.28(-3.27%) |
Dec 13, 2021 | 8.967 | 9.067 | 8.412 | 8.462 | 29,751 | -0.74(-8.06%) |
Dec 10, 2021 | 9.145 | 9.204 | 8.897 | 9.204 | 6,966 | +0.08(+0.87%) |
Dec 09, 2021 | 8.947 | 9.204 | 8.947 | 9.125 | 8,340 | +0.08(+0.88%) |
Dec 08, 2021 | 9.105 | 9.105 | 8.610 | 9.046 | 8,133 | +0.01(+0.11%) |
Dec 07, 2021 | 8.976 | 9.036 | 8.808 | 9.036 | 11,007 | +0.13(+1.44%) |
Dec 06, 2021 | 8.937 | 9.174 | 8.759 | 8.907 | 6,771 | -0.20(-2.17%) |
Dec 03, 2021 | 8.996 | 9.105 | 8.996 | 9.105 | 3,228 | -0.21(-2.23%) |
Dec 02, 2021 | 9.500 | 9.500 | 8.997 | 9.313 | 3,612 | +0.32(+3.51%) |
Dec 01, 2021 | 9.717 | 9.821 | 8.879 | 8.997 | 16,571 | -0.25(-2.68%) |
Nov 30, 2021 | 9.520 | 9.757 | 9.165 | 9.245 | 1,558 | -0.17(-1.77%) |
Nov 29, 2021 | 9.865 | 9.967 | 9.412 | 9.412 | 3,438 | -0.45(-4.60%) |
Nov 26, 2021 | 9.638 | 10.16 | 9.638 | 9.865 | 3,860 | +0.25(+2.56%) |
Nov 24, 2021 | 9.481 | 9.619 | 9.481 | 9.619 | 3,424 | +0.14(+1.46%) |
Nov 23, 2021 | 9.638 | 9.856 | 9.471 | 9.481 | 9,235 | -0.23(-2.34%) |
Nov 22, 2021 | 9.402 | 9.865 | 9.352 | 9.708 | 6,181 | +0.34(+3.58%) |
Nov 19, 2021 | 9.579 | 9.668 | 9.367 | 9.372 | 29,561 | -0.36(-3.68%) |
Nov 18, 2021 | 10.16 | 9.904 | 9.730 | 9.730 | 4,272 | -0.38(-3.78%) |
Nov 17, 2021 | 10.26 | 10.60 | 10.11 | 10.11 | 6,323 | -0.27(-2.61%) |
Nov 16, 2021 | 10.89 | 10.89 | 10.32 | 10.38 | 17,007 | -0.47(-4.32%) |
Nov 15, 2021 | 11.28 | 11.28 | 10.76 | 10.85 | 4,294 | -0.49(-4.35%) |
Nov 12, 2021 | 11.34 | 11.36 | 10.80 | 11.35 | 21,652 | +0.13(+1.14%) |
Nov 11, 2021 | 11.13 | 11.22 | 10.09 | 11.22 | 5,496 | +0.16(+1.43%) |
Nov 10, 2021 | 10.37 | 11.40 | 11.06 | 15,526 | +0.64(+6.16%) | |
Nov 09, 2021 | 10.08 | 10.74 | 10.08 | 10.42 | 3,777 | +0.36(+3.53%) |
Nov 08, 2021 | 10.35 | 10.46 | 9.920 | 10.06 | 12,100 | -0.27(-2.58%) |
Nov 05, 2021 | 9.984 | 10.33 | 9.966 | 10.33 | 4,807 | +0.41(+4.10%) |
Nov 04, 2021 | 10.36 | 10.36 | 9.826 | 9.922 | 3,272 | +0.05(+0.47%) |
Nov 03, 2021 | 9.964 | 10.36 | 9.865 | 9.875 | 8,488 | -0.09(-0.89%) |
Nov 02, 2021 | 9.964 | 10.07 | 9.717 | 9.964 | 5,650 | +0.10(+1.00%) |