Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.250 | 8.574 | 8.524 | 143,109 | +0.32(+3.95%) | |
Jan 28, 2022 | 8.400 | 8.500 | 8.102 | 8.200 | 172,442 | -0.30(-3.53%) |
Jan 27, 2022 | 8.900 | 9.067 | 8.370 | 8.500 | 306,627 | -0.57(-6.27%) |
Jan 26, 2022 | 9.300 | 9.500 | 8.901 | 9.069 | 174,129 | -0.23(-2.49%) |
Jan 25, 2022 | 9.280 | 9.526 | 9.050 | 9.301 | 108,979 | +0.10(+1.10%) |
Jan 24, 2022 | 9.500 | 9.587 | 8.900 | 9.200 | 164,562 | -0.32(-3.40%) |
Jan 21, 2022 | 9.760 | 9.800 | 9.300 | 9.524 | 152,083 | -0.25(-2.57%) |
Jan 20, 2022 | 10.00 | 10.20 | 9.600 | 9.775 | 237,488 | -0.06(-0.58%) |
Jan 19, 2022 | 9.300 | 10.20 | 9.300 | 9.832 | 275,650 | +0.43(+4.60%) |
Jan 18, 2022 | 8.900 | 9.400 | 8.900 | 9.400 | 120,338 | +0.27(+2.99%) |
Jan 14, 2022 | 9.127 | 0 | -0.09(-1.00%) | |||
Jan 13, 2022 | 9.101 | 9.475 | 9.101 | 9.219 | 68,868 | -0.09(-1.01%) |
Jan 12, 2022 | 9.300 | 9.477 | 9.151 | 9.313 | 131,190 | +0.04(+0.45%) |
Jan 11, 2022 | 9.000 | 9.332 | 8.900 | 9.271 | 124,462 | +0.28(+3.10%) |
Jan 10, 2022 | 8.928 | 9.030 | 8.850 | 8.992 | 157,692 | -0.09(-0.96%) |
Jan 07, 2022 | 8.983 | 9.079 | 8.900 | 9.079 | 115,527 | -0.02(-0.23%) |
Jan 06, 2022 | 9.100 | 9.300 | 8.916 | 9.100 | 187,425 | -0.15(-1.61%) |
Jan 05, 2022 | 9.100 | 9.550 | 9.100 | 9.249 | 233,953 | +0.07(+0.81%) |
Jan 04, 2022 | 9.200 | 9.378 | 9.100 | 9.175 | 147,048 | -0.02(-0.27%) |
Jan 03, 2022 | 9.000 | 9.200 | 8.800 | 9.200 | 85,863 | +0.33(+3.78%) |
Dec 31, 2021 | 8.866 | 9.000 | 8.736 | 8.865 | 211,434 | -0.16(-1.75%) |
Dec 30, 2021 | 8.705 | 9.024 | 8.705 | 9.023 | 162,703 | +0.25(+2.88%) |
Dec 29, 2021 | 8.920 | 8.997 | 8.630 | 8.770 | 214,809 | -0.14(-1.63%) |
Dec 28, 2021 | 9.000 | 9.200 | 8.901 | 8.915 | 122,400 | -0.19(-2.11%) |
Dec 27, 2021 | 9.200 | 9.376 | 9.016 | 9.107 | 223,507 | +0.01(+0.08%) |
Dec 23, 2021 | 9.000 | 9.230 | 8.928 | 9.100 | 193,110 | +0.04(+0.44%) |
Dec 22, 2021 | 8.808 | 9.150 | 8.801 | 9.060 | 240,363 | +0.26(+2.95%) |
Dec 21, 2021 | 8.900 | 8.976 | 8.700 | 8.800 | 151,267 | +0.10(+1.15%) |
Dec 20, 2021 | 8.600 | 8.800 | 8.500 | 8.700 | 205,531 | -0.13(-1.48%) |
Dec 17, 2021 | 8.950 | 9.197 | 8.831 | 8.831 | 956,159 | -0.08(-0.85%) |
Dec 16, 2021 | 8.500 | 9.000 | 8.428 | 8.907 | 369,635 | +0.61(+7.29%) |
Dec 15, 2021 | 8.500 | 8.700 | 8.000 | 8.302 | 412,164 | -0.20(-2.33%) |
Dec 14, 2021 | 8.800 | 8.879 | 8.500 | 8.500 | 275,901 | -0.25(-2.86%) |
Dec 13, 2021 | 8.900 | 8.963 | 8.725 | 8.750 | 271,129 | -0.19(-2.16%) |
Dec 10, 2021 | 8.971 | 9.099 | 8.810 | 8.943 | 181,571 | +0.01(+0.10%) |
Dec 09, 2021 | 9.200 | 9.307 | 8.920 | 8.934 | 355,809 | -0.38(-4.03%) |
Dec 08, 2021 | 9.400 | 9.500 | 9.269 | 9.309 | 157,017 | -0.03(-0.36%) |
Dec 07, 2021 | 9.600 | 9.622 | 9.274 | 9.343 | 374,084 | -0.06(-0.61%) |
Dec 06, 2021 | 9.300 | 9.612 | 9.100 | 9.400 | 216,430 | +0.04(+0.42%) |
Dec 03, 2021 | 9.414 | 9.628 | 9.208 | 9.361 | 268,032 | -0.14(-1.46%) |
Dec 02, 2021 | 9.600 | 9.800 | 9.351 | 9.500 | 324,039 | -0.20(-2.06%) |
Dec 01, 2021 | 10.10 | 10.40 | 9.600 | 9.700 | 442,218 | -0.20(-2.02%) |
Nov 30, 2021 | 10.20 | 10.50 | 9.800 | 9.900 | 539,403 | -0.20(-1.98%) |
Nov 29, 2021 | 10.20 | 10.30 | 10.00 | 10.10 | 389,980 | -0.20(-1.94%) |
Nov 26, 2021 | 10.50 | 10.60 | 10.00 | 10.30 | 254,901 | -0.30(-2.83%) |
Nov 24, 2021 | 10.50 | 10.80 | 10.40 | 10.60 | 220,399 | +0.00(+0.00%) |
Nov 23, 2021 | 10.70 | 10.90 | 10.40 | 10.60 | 229,762 | -0.20(-1.85%) |
Nov 22, 2021 | 10.80 | 11.20 | 10.60 | 10.80 | 238,328 | -0.20(-1.82%) |
Nov 19, 2021 | 11.20 | 11.30 | 10.80 | 11.00 | 206,369 | -0.40(-3.51%) |
Nov 18, 2021 | 11.30 | 11.50 | 10.95 | 11.40 | 210,274 | -0.10(-0.87%) |
Nov 17, 2021 | 11.60 | 11.80 | 11.30 | 11.50 | 219,873 | -0.10(-0.86%) |
Nov 16, 2021 | 11.70 | 11.80 | 11.50 | 11.60 | 167,913 | -0.20(-1.69%) |
Nov 15, 2021 | 11.80 | 11.80 | 11.50 | 11.80 | 214,089 | +0.00(+0.00%) |
Nov 12, 2021 | 11.50 | 11.80 | 11.40 | 11.80 | 276,861 | +0.30(+2.61%) |
Nov 11, 2021 | 11.40 | 11.80 | 11.30 | 11.50 | 298,294 | +0.20(+1.77%) |
Nov 10, 2021 | 11.50 | 11.30 | 524,422 | +0.00(+0.00%) | ||
Nov 09, 2021 | 11.20 | 11.40 | 10.90 | 11.30 | 200,375 | +0.00(+0.00%) |
Nov 08, 2021 | 11.20 | 11.30 | 10.90 | 11.30 | 296,983 | +0.10(+0.89%) |
Nov 05, 2021 | 10.90 | 11.20 | 10.70 | 11.20 | 315,366 | +0.20(+1.82%) |
Nov 04, 2021 | 11.20 | 11.50 | 10.80 | 11.00 | 249,524 | -0.40(-3.51%) |
Nov 03, 2021 | 10.90 | 11.40 | 10.70 | 11.40 | 283,327 | +0.30(+2.70%) |
Nov 02, 2021 | 11.40 | 11.40 | 10.70 | 11.10 | 333,143 | -0.30(-2.63%) |