Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.850 | 8.000 | 6,863 | +0.15(+1.91%) | ||
Jan 28, 2022 | 7.450 | 8.066 | 7.450 | 7.850 | 26,027 | +0.20(+2.62%) |
Jan 27, 2022 | 7.800 | 8.200 | 7.475 | 7.649 | 27,152 | -0.10(-1.30%) |
Jan 26, 2022 | 8.200 | 8.255 | 7.700 | 7.750 | 7,224 | -0.10(-1.27%) |
Jan 25, 2022 | 8.000 | 8.450 | 7.800 | 7.849 | 26,285 | -0.19(-2.39%) |
Jan 24, 2022 | 8.000 | 8.250 | 7.350 | 8.041 | 12,472 | +0.02(+0.22%) |
Jan 21, 2022 | 8.600 | 8.800 | 8.000 | 8.024 | 9,082 | -0.63(-7.24%) |
Jan 20, 2022 | 8.500 | 8.999 | 8.500 | 8.650 | 9,998 | -0.15(-1.70%) |
Jan 19, 2022 | 9.000 | 9.000 | 8.425 | 8.800 | 8,946 | +0.20(+2.33%) |
Jan 18, 2022 | 9.150 | 9.325 | 8.500 | 8.600 | 13,280 | -0.55(-6.01%) |
Jan 14, 2022 | 9.150 | 0 | +0.50(+5.78%) | |||
Jan 13, 2022 | 8.650 | 8.850 | 8.550 | 8.650 | 6,939 | -0.15(-1.70%) |
Jan 12, 2022 | 9.000 | 9.100 | 8.650 | 8.800 | 7,280 | -0.05(-0.57%) |
Jan 11, 2022 | 8.750 | 9.115 | 8.751 | 8.850 | 3,883 | +0.10(+1.14%) |
Jan 10, 2022 | 8.950 | 9.138 | 8.750 | 8.750 | 6,802 | -0.38(-4.11%) |
Jan 07, 2022 | 9.750 | 9.750 | 9.100 | 9.125 | 2,811 | -0.12(-1.35%) |
Jan 06, 2022 | 9.050 | 9.750 | 9.050 | 9.250 | 7,619 | -0.05(-0.54%) |
Jan 05, 2022 | 9.300 | 9.700 | 9.300 | 9.300 | 6,402 | -0.20(-2.11%) |
Jan 04, 2022 | 9.750 | 9.750 | 9.246 | 9.500 | 11,553 | -0.35(-3.55%) |
Jan 03, 2022 | 9.300 | 9.950 | 9.050 | 9.850 | 8,668 | +0.50(+5.35%) |
Dec 31, 2021 | 9.050 | 9.600 | 9.050 | 9.350 | 13,861 | -0.15(-1.58%) |
Dec 30, 2021 | 9.250 | 9.650 | 9.075 | 9.500 | 17,360 | +0.18(+1.88%) |
Dec 29, 2021 | 9.750 | 9.750 | 9.250 | 9.325 | 7,173 | -0.38(-3.87%) |
Dec 28, 2021 | 9.450 | 9.700 | 8.900 | 9.700 | 21,558 | +0.80(+8.99%) |
Dec 27, 2021 | 9.200 | 9.189 | 8.850 | 8.900 | 9,039 | -0.20(-2.20%) |
Dec 23, 2021 | 9.745 | 9.745 | 9.000 | 9.100 | 5,984 | -0.28(-2.93%) |
Dec 22, 2021 | 9.277 | 9.518 | 9.150 | 9.375 | 2,451 | +0.07(+0.81%) |
Dec 21, 2021 | 9.100 | 9.303 | 9.000 | 9.300 | 2,275 | +0.20(+2.20%) |
Dec 20, 2021 | 9.300 | 9.350 | 8.950 | 9.100 | 6,449 | -0.40(-4.21%) |
Dec 17, 2021 | 9.800 | 9.950 | 9.345 | 9.500 | 5,829 | -0.15(-1.55%) |
Dec 16, 2021 | 9.450 | 9.900 | 9.400 | 9.650 | 2,812 | +0.30(+3.21%) |
Dec 15, 2021 | 9.750 | 9.750 | 9.200 | 9.350 | 7,809 | -0.42(-4.33%) |
Dec 14, 2021 | 9.950 | 9.950 | 9.500 | 9.773 | 3,078 | -0.28(-2.76%) |
Dec 13, 2021 | 9.900 | 10.20 | 9.400 | 10.05 | 9,448 | +0.10(+1.01%) |
Dec 10, 2021 | 10.20 | 10.20 | 9.650 | 9.950 | 11,659 | +0.05(+0.51%) |
Dec 09, 2021 | 10.00 | 10.40 | 9.700 | 9.900 | 9,457 | -0.20(-1.98%) |
Dec 08, 2021 | 9.900 | 10.25 | 9.504 | 10.10 | 32,487 | +0.35(+3.59%) |
Dec 07, 2021 | 9.350 | 9.750 | 9.300 | 9.750 | 7,544 | +0.45(+4.84%) |
Dec 06, 2021 | 9.400 | 9.450 | 9.000 | 9.300 | 13,121 | -0.10(-1.06%) |
Dec 03, 2021 | 10.00 | 10.00 | 9.100 | 9.400 | 15,141 | -0.40(-4.08%) |
Dec 02, 2021 | 9.750 | 9.950 | 9.450 | 9.800 | 12,902 | +0.35(+3.70%) |
Dec 01, 2021 | 9.900 | 9.950 | 9.351 | 9.450 | 6,971 | -0.30(-3.08%) |
Nov 30, 2021 | 9.900 | 10.10 | 9.351 | 9.750 | 20,793 | -0.15(-1.52%) |
Nov 29, 2021 | 10.25 | 10.40 | 9.850 | 9.900 | 20,662 | -0.31(-3.08%) |
Nov 26, 2021 | 10.05 | 10.21 | 9.750 | 10.21 | 3,539 | -0.14(-1.40%) |
Nov 24, 2021 | 10.00 | 10.45 | 9.700 | 10.36 | 14,701 | +0.11(+1.07%) |
Nov 23, 2021 | 10.70 | 10.75 | 10.10 | 10.25 | 13,868 | -0.40(-3.76%) |
Nov 22, 2021 | 10.55 | 10.90 | 10.50 | 10.65 | 15,394 | +0.15(+1.43%) |
Nov 19, 2021 | 10.60 | 10.84 | 10.50 | 10.50 | 8,362 | -0.10(-0.94%) |
Nov 18, 2021 | 11.35 | 10.85 | 10.60 | 10.60 | 21,374 | -0.63(-5.65%) |
Nov 17, 2021 | 11.50 | 11.54 | 11.05 | 11.23 | 8,526 | -0.42(-3.56%) |
Nov 16, 2021 | 11.30 | 11.78 | 10.90 | 11.65 | 21,104 | +0.50(+4.48%) |
Nov 15, 2021 | 11.15 | 11.63 | 11.15 | 11.15 | 8,743 | -0.05(-0.45%) |
Nov 12, 2021 | 11.10 | 11.60 | 10.85 | 11.20 | 7,298 | +0.20(+1.82%) |
Nov 11, 2021 | 11.30 | 11.30 | 10.90 | 11.00 | 9,764 | -0.35(-3.08%) |
Nov 10, 2021 | 11.70 | 11.10 | 11.35 | 12,397 | -0.35(-2.99%) | |
Nov 09, 2021 | 12.10 | 12.10 | 11.50 | 11.70 | 6,252 | -0.30(-2.50%) |
Nov 08, 2021 | 12.10 | 12.10 | 11.55 | 12.00 | 23,441 | +0.25(+2.13%) |
Nov 05, 2021 | 11.85 | 11.90 | 11.60 | 11.75 | 8,379 | +0.15(+1.29%) |
Nov 04, 2021 | 11.80 | 12.00 | 11.50 | 11.60 | 11,613 | -0.10(-0.85%) |
Nov 03, 2021 | 11.75 | 12.10 | 11.60 | 11.70 | 15,809 | -0.10(-0.85%) |
Nov 02, 2021 | 11.70 | 12.40 | 11.20 | 11.80 | 75,330 | +0.00(+0.00%) |