Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.140 | 8.250 | 8.250 | 27,078 | +0.07(+0.86%) | |
Jan 28, 2022 | 8.146 | 8.200 | 7.871 | 8.180 | 39,840 | +0.02(+0.25%) |
Jan 27, 2022 | 8.195 | 8.195 | 7.990 | 8.160 | 29,258 | -0.04(-0.49%) |
Jan 26, 2022 | 8.250 | 8.310 | 8.020 | 8.200 | 45,519 | +0.02(+0.24%) |
Jan 25, 2022 | 8.250 | 8.250 | 7.860 | 8.180 | 54,698 | -0.09(-1.09%) |
Jan 24, 2022 | 8.000 | 8.470 | 8.000 | 8.270 | 89,384 | +0.22(+2.73%) |
Jan 21, 2022 | 8.020 | 8.429 | 8.000 | 8.050 | 85,050 | -0.09(-1.11%) |
Jan 20, 2022 | 8.140 | 8.410 | 8.060 | 8.140 | 40,025 | -0.10(-1.21%) |
Jan 19, 2022 | 8.340 | 8.400 | 8.050 | 8.240 | 58,880 | -0.17(-2.02%) |
Jan 18, 2022 | 8.410 | 8.609 | 8.241 | 8.410 | 98,258 | -0.08(-0.94%) |
Jan 14, 2022 | 8.490 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 8.500 | 8.570 | 8.490 | 8.500 | 26,072 | +0.01(+0.12%) |
Jan 12, 2022 | 8.280 | 8.660 | 8.220 | 8.490 | 56,623 | +0.20(+2.41%) |
Jan 11, 2022 | 8.080 | 8.420 | 8.010 | 8.290 | 38,355 | +0.23(+2.85%) |
Jan 10, 2022 | 8.360 | 8.365 | 7.750 | 8.060 | 85,051 | +0.18(+2.28%) |
Jan 07, 2022 | 7.960 | 8.020 | 7.780 | 7.880 | 65,579 | -0.12(-1.50%) |
Jan 06, 2022 | 8.110 | 8.180 | 7.870 | 8.000 | 32,973 | +0.13(+1.65%) |
Jan 05, 2022 | 7.980 | 8.190 | 7.810 | 7.870 | 95,024 | -0.25(-3.08%) |
Jan 04, 2022 | 8.550 | 8.650 | 8.050 | 8.120 | 61,634 | -0.41(-4.81%) |
Jan 03, 2022 | 8.560 | 8.650 | 8.400 | 8.530 | 54,453 | -0.49(-5.43%) |
Dec 31, 2021 | 8.810 | 9.030 | 8.295 | 9.020 | 37,511 | +0.28(+3.20%) |
Dec 30, 2021 | 8.880 | 8.960 | 8.670 | 8.740 | 28,926 | -0.01(-0.11%) |
Dec 29, 2021 | 8.145 | 8.890 | 8.145 | 8.750 | 36,084 | -0.01(-0.11%) |
Dec 28, 2021 | 8.630 | 9.030 | 8.470 | 8.760 | 60,104 | +0.07(+0.81%) |
Dec 27, 2021 | 9.260 | 9.260 | 8.630 | 8.690 | 24,354 | -0.54(-5.85%) |
Dec 23, 2021 | 8.740 | 9.430 | 8.600 | 9.230 | 55,637 | +0.61(+7.08%) |
Dec 22, 2021 | 8.500 | 8.690 | 8.400 | 8.620 | 29,217 | -0.14(-1.60%) |
Dec 21, 2021 | 8.590 | 8.890 | 8.050 | 8.760 | 40,561 | +0.07(+0.81%) |
Dec 20, 2021 | 8.600 | 8.880 | 8.020 | 8.690 | 58,221 | -0.15(-1.70%) |
Dec 17, 2021 | 8.550 | 8.910 | 7.980 | 8.840 | 116,907 | +0.81(+10.09%) |
Dec 16, 2021 | 8.460 | 8.760 | 7.900 | 8.030 | 46,376 | -0.26(-3.14%) |
Dec 15, 2021 | 7.810 | 8.435 | 7.780 | 8.290 | 44,714 | +0.44(+5.61%) |
Dec 14, 2021 | 7.880 | 7.920 | 7.800 | 7.850 | 38,080 | -0.03(-0.38%) |
Dec 13, 2021 | 8.030 | 8.260 | 7.870 | 7.880 | 42,435 | -0.15(-1.87%) |
Dec 10, 2021 | 8.470 | 8.470 | 8.030 | 8.030 | 31,342 | -0.29(-3.49%) |
Dec 09, 2021 | 8.710 | 8.840 | 8.300 | 8.320 | 21,924 | -0.52(-5.88%) |
Dec 08, 2021 | 8.460 | 9.000 | 8.460 | 8.840 | 25,937 | +0.47(+5.62%) |
Dec 07, 2021 | 8.270 | 8.735 | 8.184 | 8.370 | 45,857 | +0.21(+2.57%) |
Dec 06, 2021 | 8.160 | 8.360 | 8.060 | 8.160 | 48,103 | +0.05(+0.62%) |
Dec 03, 2021 | 8.410 | 8.410 | 8.060 | 8.110 | 79,670 | -0.30(-3.57%) |
Dec 02, 2021 | 8.370 | 8.540 | 8.350 | 8.410 | 32,539 | +0.05(+0.60%) |
Dec 01, 2021 | 8.740 | 8.740 | 8.350 | 8.360 | 33,463 | -0.22(-2.56%) |
Nov 30, 2021 | 8.975 | 8.975 | 8.410 | 8.580 | 38,412 | -0.04(-0.46%) |
Nov 29, 2021 | 8.630 | 8.870 | 8.550 | 8.620 | 44,057 | +0.12(+1.41%) |
Nov 26, 2021 | 8.990 | 8.990 | 8.500 | 8.500 | 40,196 | -0.66(-7.21%) |
Nov 24, 2021 | 9.090 | 9.440 | 9.090 | 9.160 | 20,767 | +0.00(+0.00%) |
Nov 23, 2021 | 9.240 | 9.490 | 9.080 | 9.160 | 86,233 | -0.02(-0.22%) |
Nov 22, 2021 | 9.450 | 9.450 | 9.000 | 9.180 | 63,027 | -0.41(-4.28%) |
Nov 19, 2021 | 9.690 | 10.01 | 9.510 | 9.590 | 59,588 | -0.15(-1.54%) |
Nov 18, 2021 | 9.830 | 9.750 | 9.680 | 9.740 | 60,515 | -0.15(-1.52%) |
Nov 17, 2021 | 10.16 | 10.16 | 9.800 | 9.890 | 65,634 | -0.34(-3.32%) |
Nov 16, 2021 | 9.920 | 10.28 | 9.850 | 10.23 | 41,878 | +0.23(+2.30%) |
Nov 15, 2021 | 10.49 | 10.52 | 9.790 | 10.00 | 73,897 | -0.60(-5.66%) |
Nov 12, 2021 | 11.06 | 11.21 | 10.39 | 10.60 | 57,676 | -0.36(-3.28%) |
Nov 11, 2021 | 10.59 | 11.00 | 10.52 | 10.96 | 49,239 | +0.33(+3.10%) |
Nov 10, 2021 | 10.68 | 10.63 | 57,021 | +0.00(+0.00%) | ||
Nov 09, 2021 | 11.38 | 11.38 | 10.56 | 10.63 | 28,081 | -0.67(-5.93%) |
Nov 08, 2021 | 10.70 | 11.35 | 10.61 | 11.30 | 44,060 | +0.61(+5.71%) |
Nov 05, 2021 | 10.44 | 10.74 | 10.35 | 10.69 | 63,201 | +0.34(+3.29%) |
Nov 04, 2021 | 10.39 | 10.45 | 10.14 | 10.35 | 21,018 | +0.05(+0.49%) |
Nov 03, 2021 | 10.10 | 10.36 | 10.07 | 10.30 | 37,916 | +0.10(+0.98%) |
Nov 02, 2021 | 10.21 | 10.26 | 10.05 | 10.20 | 23,315 | +0.05(+0.49%) |