Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.810 | 7.830 | 7.650 | 7.650 | 1,416 | +0.01(+0.13%) |
Jan 28, 2022 | 7.731 | 8.250 | 7.601 | 7.640 | 20,075 | -0.05(-0.65%) |
Jan 27, 2022 | 7.820 | 9.050 | 7.520 | 7.690 | 64,140 | +0.17(+2.26%) |
Jan 26, 2022 | 8.290 | 8.290 | 7.520 | 7.520 | 1,050 | -0.10(-1.31%) |
Jan 25, 2022 | 8.060 | 8.470 | 7.520 | 7.620 | 6,349 | +0.01(+0.13%) |
Jan 24, 2022 | 8.390 | 8.390 | 7.540 | 7.610 | 3,112 | -1.37(-15.26%) |
Jan 19, 2022 | 8.980 | 39 | -0.03(-0.33%) | |||
Jan 18, 2022 | 8.925 | 9.010 | 8.925 | 9.010 | 1,492 | -0.13(-1.42%) |
Jan 14, 2022 | 9.140 | 0 | -0.03(-0.33%) | |||
Jan 13, 2022 | 9.140 | 9.170 | 9.140 | 9.170 | 600 | +0.22(+2.46%) |
Jan 12, 2022 | 9.250 | 9.370 | 8.950 | 8.950 | 1,059 | +0.00(+0.00%) |
Jan 11, 2022 | 9.020 | 9.030 | 8.950 | 8.950 | 697 | -0.08(-0.89%) |
Jan 10, 2022 | 8.530 | 9.090 | 8.530 | 9.030 | 2,974 | +0.10(+1.14%) |
Jan 07, 2022 | 9.470 | 9.470 | 8.735 | 8.928 | 19,049 | -0.92(-9.36%) |
Jan 06, 2022 | 10.01 | 10.42 | 9.500 | 9.850 | 42,111 | +1.85(+23.12%) |
Jan 05, 2022 | 8.152 | 8.152 | 8.000 | 8.000 | 378 | +0.14(+1.78%) |
Jan 04, 2022 | 8.310 | 8.310 | 7.860 | 7.860 | 9,116 | -0.61(-7.20%) |
Jan 03, 2022 | 8.430 | 8.470 | 8.430 | 8.470 | 1,510 | +0.37(+4.57%) |
Dec 31, 2021 | 8.040 | 8.275 | 8.020 | 8.100 | 2,224 | +0.10(+1.25%) |
Dec 30, 2021 | 8.120 | 8.259 | 7.980 | 8.000 | 10,143 | +0.15(+1.91%) |
Dec 29, 2021 | 7.880 | 7.880 | 7.721 | 7.850 | 3,338 | -0.02(-0.19%) |
Dec 28, 2021 | 7.980 | 8.080 | 7.822 | 7.865 | 3,739 | -0.09(-1.19%) |
Dec 27, 2021 | 7.920 | 7.960 | 7.750 | 7.960 | 5,002 | +0.09(+1.14%) |
Dec 23, 2021 | 7.860 | 7.870 | 7.860 | 7.870 | 1,976 | -0.07(-0.88%) |
Dec 22, 2021 | 8.100 | 8.260 | 7.855 | 7.940 | 16,817 | -0.11(-1.37%) |
Dec 21, 2021 | 7.950 | 8.120 | 7.950 | 8.050 | 1,674 | +0.27(+3.47%) |
Dec 20, 2021 | 7.830 | 7.960 | 7.670 | 7.780 | 5,345 | -0.01(-0.13%) |
Dec 17, 2021 | 7.710 | 7.790 | 7.710 | 7.790 | 1,118 | -0.13(-1.64%) |
Dec 16, 2021 | 7.920 | 7.920 | 7.920 | 7.920 | 259 | +0.48(+6.45%) |
Dec 15, 2021 | 7.520 | 7.520 | 7.440 | 7.440 | 973 | -0.31(-4.00%) |
Dec 14, 2021 | 7.780 | 7.780 | 7.625 | 7.750 | 2,168 | -0.06(-0.77%) |
Dec 13, 2021 | 7.810 | 7.810 | 7.810 | 7.810 | 309 | -0.15(-1.88%) |
Dec 10, 2021 | 8.020 | 8.070 | 7.960 | 7.960 | 4,579 | -0.25(-3.05%) |
Dec 09, 2021 | 8.510 | 8.530 | 8.190 | 8.210 | 5,340 | +0.25(+3.14%) |
Dec 08, 2021 | 7.970 | 8.140 | 7.780 | 7.960 | 38,178 | +0.83(+11.64%) |
Dec 07, 2021 | 8.200 | 8.330 | 6.510 | 7.130 | 73,115 | -0.70(-8.94%) |
Dec 06, 2021 | 8.210 | 8.210 | 7.790 | 7.830 | 3,833 | -0.22(-2.73%) |
Nov 29, 2021 | 8.050 | 8.050 | 8.050 | 256 | -0.39(-4.62%) | |
Nov 26, 2021 | 8.440 | 8.440 | 8.440 | 8.440 | 271 | -0.14(-1.63%) |
Nov 24, 2021 | 8.500 | 8.980 | 8.500 | 8.580 | 2,900 | +0.58(+7.25%) |
Nov 23, 2021 | 8.810 | 8.850 | 8.000 | 8.000 | 3,008 | -1.02(-11.31%) |
Nov 22, 2021 | 9.000 | 9.760 | 9.000 | 9.020 | 6,622 | -0.25(-2.70%) |
Nov 19, 2021 | 9.280 | 9.280 | 9.270 | 9.270 | 560 | +0.17(+1.92%) |
Nov 18, 2021 | 9.370 | 9.095 | 9.095 | 9.095 | 1,664 | -0.29(-3.04%) |
Nov 17, 2021 | 9.380 | 9.380 | 9.380 | 9.380 | 343 | -0.17(-1.78%) |
Nov 16, 2021 | 9.490 | 9.550 | 9.490 | 9.550 | 532 | +0.05(+0.53%) |
Nov 15, 2021 | 9.690 | 9.690 | 9.240 | 9.500 | 1,019 | -0.28(-2.86%) |
Nov 12, 2021 | 9.390 | 9.780 | 9.390 | 9.780 | 1,153 | +0.03(+0.31%) |
Nov 11, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 583 | +0.05(+0.52%) |
Nov 10, 2021 | 10.00 | 9.700 | 4,061 | -0.60(-5.83%) | ||
Nov 08, 2021 | 10.30 | 10.30 | 10.30 | 123 | -0.26(-2.46%) | |
Nov 05, 2021 | 10.12 | 10.56 | 10.10 | 10.56 | 1,148 | +0.21(+2.03%) |
Nov 04, 2021 | 10.24 | 10.35 | 9.480 | 10.35 | 4,239 | -0.10(-0.95%) |
Nov 03, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 773 | -0.42(-3.83%) |