Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.910 | 9.190 | 9.130 | 863,083 | +0.12(+1.33%) | |
Jan 28, 2022 | 8.980 | 9.070 | 8.670 | 9.010 | 1,415,446 | -0.18(-1.96%) |
Jan 27, 2022 | 9.390 | 9.560 | 9.060 | 9.190 | 1,033,775 | -0.17(-1.82%) |
Jan 26, 2022 | 9.740 | 9.740 | 9.250 | 9.360 | 1,240,854 | +0.04(+0.43%) |
Jan 25, 2022 | 9.120 | 9.350 | 8.950 | 9.320 | 1,184,853 | +0.05(+0.54%) |
Jan 24, 2022 | 9.280 | 9.350 | 8.770 | 9.270 | 2,285,557 | -0.36(-3.74%) |
Jan 21, 2022 | 9.900 | 10.01 | 9.540 | 9.630 | 1,240,705 | -0.41(-4.08%) |
Jan 20, 2022 | 10.31 | 10.39 | 10.01 | 10.04 | 1,064,203 | -0.04(-0.40%) |
Jan 19, 2022 | 10.30 | 10.47 | 10.07 | 10.08 | 1,081,372 | +0.04(+0.40%) |
Jan 18, 2022 | 10.00 | 10.20 | 9.850 | 10.04 | 675,064 | -0.05(-0.50%) |
Jan 17, 2022 | 9.870 | 10.16 | 9.840 | 10.09 | 479,225 | +0.21(+2.13%) |
Jan 14, 2022 | 9.630 | 9.910 | 9.610 | 9.880 | 637,741 | +0.00(+0.00%) |
Jan 13, 2022 | 10.26 | 10.28 | 9.870 | 9.880 | 857,336 | -0.34(-3.33%) |
Jan 12, 2022 | 9.930 | 10.40 | 9.930 | 10.22 | 2,345,691 | +0.58(+6.02%) |
Jan 11, 2022 | 9.170 | 9.650 | 9.050 | 9.640 | 1,144,156 | +0.56(+6.17%) |
Jan 10, 2022 | 9.160 | 9.280 | 9.020 | 9.080 | 791,323 | -0.19(-2.05%) |
Jan 07, 2022 | 9.090 | 9.270 | 8.940 | 9.270 | 623,811 | +0.28(+3.11%) |
Jan 06, 2022 | 9.160 | 9.190 | 8.870 | 8.990 | 1,030,362 | -0.18(-1.96%) |
Jan 05, 2022 | 9.320 | 9.620 | 9.150 | 9.170 | 1,107,887 | -0.19(-2.03%) |
Jan 04, 2022 | 9.170 | 9.410 | 9.070 | 9.360 | 794,950 | +0.20(+2.18%) |
Dec 31, 2021 | 9.160 | 9.160 | 9.160 | 0 | +0.03(+0.33%) | |
Dec 30, 2021 | 9.180 | 9.280 | 9.110 | 9.130 | 355,541 | -0.03(-0.33%) |
Dec 29, 2021 | 9.210 | 9.340 | 9.140 | 9.160 | 772,858 | -0.11(-1.19%) |
Dec 24, 2021 | 9.270 | 9.270 | 9.270 | 0 | +0.20(+2.21%) | |
Dec 23, 2021 | 8.890 | 9.100 | 8.830 | 9.070 | 1,565,664 | +0.21(+2.37%) |
Dec 22, 2021 | 8.660 | 8.940 | 8.660 | 8.860 | 791,142 | +0.21(+2.43%) |
Dec 21, 2021 | 8.310 | 8.700 | 8.310 | 8.650 | 1,488,280 | +0.45(+5.49%) |
Dec 20, 2021 | 8.190 | 8.250 | 8.050 | 8.200 | 1,122,737 | -0.19(-2.26%) |
Dec 17, 2021 | 8.460 | 8.470 | 8.290 | 8.390 | 1,283,616 | -0.07(-0.83%) |
Dec 16, 2021 | 8.730 | 8.790 | 8.460 | 8.460 | 1,678,535 | -0.03(-0.35%) |
Dec 15, 2021 | 8.510 | 8.560 | 8.250 | 8.490 | 1,575,379 | -0.20(-2.30%) |
Dec 14, 2021 | 8.750 | 8.980 | 8.660 | 8.690 | 633,129 | -0.22(-2.47%) |
Dec 13, 2021 | 8.860 | 8.940 | 8.630 | 8.910 | 2,045,934 | +0.05(+0.56%) |
Dec 10, 2021 | 9.110 | 9.270 | 8.770 | 8.860 | 921,283 | -0.18(-1.99%) |
Dec 09, 2021 | 8.850 | 9.040 | 8.750 | 9.040 | 1,168,804 | +0.00(+0.00%) |
Dec 08, 2021 | 9.010 | 9.190 | 8.950 | 9.040 | 718,648 | +0.03(+0.33%) |
Dec 07, 2021 | 8.840 | 9.170 | 8.770 | 9.010 | 1,303,965 | +0.39(+4.52%) |
Dec 06, 2021 | 8.560 | 8.720 | 8.290 | 8.620 | 765,247 | +0.16(+1.89%) |
Dec 03, 2021 | 8.670 | 8.700 | 8.290 | 8.460 | 1,378,391 | -0.19(-2.20%) |
Dec 02, 2021 | 8.540 | 8.680 | 8.390 | 8.650 | 1,033,416 | +0.15(+1.76%) |
Dec 01, 2021 | 8.780 | 8.950 | 8.480 | 8.500 | 1,635,746 | -0.12(-1.39%) |
Nov 30, 2021 | 8.770 | 9.070 | 8.450 | 8.620 | 1,754,383 | -0.31(-3.47%) |
Nov 29, 2021 | 8.840 | 8.930 | 8.580 | 8.930 | 1,400,296 | +0.31(+3.60%) |
Nov 26, 2021 | 8.750 | 8.760 | 8.420 | 8.620 | 1,300,021 | -0.52(-5.69%) |
Nov 25, 2021 | 9.040 | 9.170 | 8.970 | 9.140 | 343,239 | +0.07(+0.77%) |
Nov 24, 2021 | 9.070 | 9.100 | 8.830 | 9.070 | 949,266 | +0.09(+1.00%) |
Nov 23, 2021 | 8.870 | 9.270 | 8.870 | 8.980 | 2,437,204 | +0.18(+2.05%) |
Nov 22, 2021 | 8.750 | 8.820 | 8.230 | 8.800 | 2,370,612 | +0.03(+0.34%) |
Nov 19, 2021 | 8.860 | 8.980 | 8.750 | 8.770 | 1,017,269 | -0.07(-0.79%) |
Nov 18, 2021 | 8.870 | 8.830 | 8.750 | 8.840 | 975,282 | -0.06(-0.67%) |
Nov 17, 2021 | 9.000 | 9.160 | 8.840 | 8.900 | 829,421 | -0.16(-1.77%) |
Nov 16, 2021 | 9.200 | 9.220 | 9.060 | 9.060 | 688,672 | -0.22(-2.37%) |
Nov 15, 2021 | 9.160 | 9.310 | 9.040 | 9.280 | 976,945 | +0.04(+0.43%) |
Nov 12, 2021 | 9.080 | 9.340 | 9.010 | 9.240 | 1,194,943 | +0.14(+1.54%) |
Nov 11, 2021 | 8.960 | 9.280 | 8.960 | 9.100 | 1,792,882 | +0.41(+4.72%) |
Nov 10, 2021 | 8.780 | 8.690 | 725,754 | -0.13(-1.47%) | ||
Nov 09, 2021 | 8.990 | 9.040 | 8.690 | 8.820 | 1,065,258 | -0.21(-2.33%) |
Nov 08, 2021 | 8.580 | 9.050 | 8.510 | 9.030 | 3,031,412 | +0.57(+6.74%) |
Nov 05, 2021 | 8.470 | 8.570 | 8.310 | 8.460 | 1,601,622 | +0.04(+0.48%) |
Nov 04, 2021 | 8.550 | 8.790 | 8.230 | 8.420 | 3,359,144 | +0.19(+2.31%) |
Nov 03, 2021 | 8.300 | 8.310 | 8.030 | 8.230 | 1,154,839 | -0.12(-1.44%) |
Nov 02, 2021 | 8.500 | 8.510 | 8.220 | 8.350 | 1,270,864 | -0.24(-2.79%) |