Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.680 | 8.800 | 8.750 | 1,686,026 | +0.22(+2.58%) | |
Jan 28, 2022 | 8.510 | 8.599 | 8.360 | 8.530 | 2,033,710 | -0.09(-1.04%) |
Jan 27, 2022 | 8.700 | 8.940 | 8.580 | 8.620 | 2,718,859 | -0.31(-3.47%) |
Jan 26, 2022 | 9.290 | 9.470 | 8.858 | 8.930 | 2,331,128 | -0.42(-4.49%) |
Jan 25, 2022 | 8.840 | 9.350 | 8.820 | 9.350 | 2,277,999 | +0.36(+4.00%) |
Jan 24, 2022 | 9.070 | 9.160 | 8.740 | 8.990 | 2,534,719 | -0.23(-2.49%) |
Jan 21, 2022 | 9.590 | 9.590 | 9.115 | 9.220 | 2,773,153 | -0.28(-2.95%) |
Jan 20, 2022 | 9.970 | 10.02 | 9.500 | 9.500 | 2,635,017 | -0.41(-4.14%) |
Jan 19, 2022 | 9.310 | 9.970 | 9.260 | 9.910 | 4,443,105 | +0.67(+7.25%) |
Jan 18, 2022 | 9.470 | 9.480 | 9.115 | 9.240 | 2,080,219 | -0.30(-3.14%) |
Jan 14, 2022 | 9.540 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.650 | 9.730 | 9.510 | 9.540 | 1,893,923 | -0.12(-1.24%) |
Jan 12, 2022 | 9.600 | 9.675 | 9.435 | 9.660 | 1,579,509 | +0.14(+1.47%) |
Jan 11, 2022 | 9.350 | 9.530 | 9.230 | 9.520 | 1,869,039 | +0.18(+1.93%) |
Jan 10, 2022 | 9.000 | 9.350 | 8.950 | 9.340 | 2,050,735 | +0.27(+2.98%) |
Jan 07, 2022 | 8.940 | 9.105 | 8.850 | 9.070 | 1,397,331 | +0.19(+2.14%) |
Jan 06, 2022 | 8.980 | 9.030 | 8.790 | 8.880 | 2,992,556 | -0.26(-2.84%) |
Jan 05, 2022 | 9.400 | 9.675 | 9.080 | 9.140 | 2,745,856 | -0.18(-1.93%) |
Jan 04, 2022 | 9.160 | 9.410 | 9.090 | 9.320 | 2,274,790 | +0.19(+2.08%) |
Jan 03, 2022 | 9.190 | 9.415 | 9.120 | 9.130 | 1,024,602 | -0.22(-2.35%) |
Dec 31, 2021 | 9.370 | 9.467 | 9.290 | 9.350 | 1,330,965 | -0.02(-0.21%) |
Dec 30, 2021 | 9.280 | 9.470 | 9.270 | 9.370 | 1,311,789 | +0.12(+1.30%) |
Dec 29, 2021 | 9.210 | 9.420 | 9.155 | 9.250 | 922,031 | -0.11(-1.18%) |
Dec 28, 2021 | 9.420 | 9.580 | 9.350 | 9.360 | 1,000,509 | -0.07(-0.74%) |
Dec 27, 2021 | 9.390 | 9.580 | 9.310 | 9.430 | 859,271 | +0.00(+0.00%) |
Dec 23, 2021 | 9.320 | 9.470 | 9.240 | 9.430 | 1,126,883 | +0.11(+1.18%) |
Dec 22, 2021 | 9.060 | 9.330 | 9.010 | 9.320 | 1,689,292 | +0.26(+2.87%) |
Dec 21, 2021 | 8.680 | 9.080 | 8.680 | 9.060 | 2,378,937 | +0.41(+4.74%) |
Dec 20, 2021 | 8.660 | 8.710 | 8.405 | 8.650 | 2,946,297 | -0.09(-1.03%) |
Dec 17, 2021 | 8.960 | 8.960 | 8.653 | 8.740 | 4,831,179 | -0.16(-1.80%) |
Dec 16, 2021 | 8.760 | 8.940 | 8.575 | 8.900 | 3,533,133 | +0.31(+3.61%) |
Dec 15, 2021 | 8.660 | 8.660 | 8.350 | 8.590 | 2,637,904 | -0.13(-1.49%) |
Dec 14, 2021 | 8.660 | 8.830 | 8.570 | 8.720 | 1,936,188 | -0.10(-1.13%) |
Dec 13, 2021 | 8.750 | 8.900 | 8.690 | 8.820 | 1,592,887 | +0.03(+0.34%) |
Dec 10, 2021 | 8.820 | 8.871 | 8.650 | 8.790 | 2,213,137 | -0.03(-0.34%) |
Dec 09, 2021 | 8.960 | 8.970 | 8.750 | 8.820 | 2,404,817 | -0.32(-3.50%) |
Dec 08, 2021 | 9.250 | 9.300 | 9.080 | 9.140 | 1,561,988 | -0.11(-1.19%) |
Dec 07, 2021 | 9.190 | 9.350 | 9.169 | 9.250 | 1,191,188 | +0.07(+0.76%) |
Dec 06, 2021 | 8.930 | 9.195 | 8.820 | 9.180 | 1,053,174 | +0.20(+2.23%) |
Dec 03, 2021 | 8.660 | 8.980 | 8.550 | 8.980 | 3,680,325 | +0.32(+3.70%) |
Dec 02, 2021 | 8.700 | 8.750 | 8.430 | 8.660 | 2,172,538 | -0.06(-0.69%) |
Dec 01, 2021 | 9.170 | 9.300 | 8.640 | 8.720 | 2,067,274 | -0.26(-2.90%) |
Nov 30, 2021 | 9.090 | 9.410 | 8.860 | 8.980 | 1,905,468 | -0.08(-0.88%) |
Nov 29, 2021 | 9.170 | 9.210 | 8.960 | 9.060 | 2,037,918 | -0.23(-2.48%) |
Nov 26, 2021 | 9.420 | 9.500 | 9.030 | 9.290 | 1,731,757 | -0.10(-1.06%) |
Nov 24, 2021 | 9.270 | 9.465 | 9.220 | 9.390 | 1,069,579 | +0.07(+0.75%) |
Nov 23, 2021 | 9.370 | 9.600 | 9.200 | 9.320 | 1,806,426 | -0.34(-3.52%) |
Nov 22, 2021 | 9.530 | 9.715 | 9.280 | 9.660 | 2,042,887 | -0.03(-0.31%) |
Nov 19, 2021 | 9.830 | 9.950 | 9.640 | 9.690 | 1,494,524 | -0.22(-2.22%) |
Nov 18, 2021 | 9.890 | 9.910 | 9.845 | 9.910 | 1,048,518 | -0.05(-0.50%) |
Nov 17, 2021 | 10.01 | 10.15 | 9.895 | 9.960 | 1,341,627 | +0.06(+0.61%) |
Nov 16, 2021 | 10.20 | 10.26 | 9.880 | 9.900 | 1,946,735 | -0.27(-2.65%) |
Nov 15, 2021 | 10.16 | 10.20 | 9.940 | 10.17 | 2,321,653 | -0.03(-0.29%) |
Nov 12, 2021 | 10.05 | 10.32 | 10.02 | 10.20 | 1,560,616 | -0.02(-0.20%) |
Nov 11, 2021 | 10.14 | 10.29 | 10.08 | 10.22 | 2,189,117 | +0.29(+2.92%) |
Nov 10, 2021 | 10.07 | 9.930 | 2,174,627 | +0.17(+1.74%) | ||
Nov 09, 2021 | 9.700 | 9.810 | 9.545 | 9.760 | 1,335,886 | +0.07(+0.72%) |
Nov 08, 2021 | 9.730 | 9.780 | 9.580 | 9.690 | 1,240,717 | +0.03(+0.31%) |
Nov 05, 2021 | 9.500 | 9.700 | 9.349 | 9.660 | 1,649,138 | +0.28(+2.99%) |
Nov 04, 2021 | 9.680 | 9.810 | 9.350 | 9.380 | 1,152,984 | -0.08(-0.85%) |
Nov 03, 2021 | 9.070 | 9.510 | 9.050 | 9.460 | 1,526,595 | +0.21(+2.27%) |
Nov 02, 2021 | 9.190 | 9.260 | 9.060 | 9.250 | 1,477,421 | -0.04(-0.43%) |