Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.290 | 7.430 | 7.340 | 27,287 | +0.10(+1.38%) | |
Jan 28, 2022 | 7.200 | 7.240 | 6.960 | 7.240 | 30,296 | +0.02(+0.28%) |
Jan 27, 2022 | 7.330 | 7.330 | 7.066 | 7.220 | 30,266 | +0.02(+0.28%) |
Jan 26, 2022 | 7.500 | 7.502 | 7.095 | 7.200 | 31,298 | -0.20(-2.70%) |
Jan 25, 2022 | 7.360 | 7.420 | 7.155 | 7.400 | 18,231 | -0.08(-1.07%) |
Jan 24, 2022 | 7.300 | 7.500 | 6.910 | 7.480 | 53,766 | +0.15(+2.05%) |
Jan 21, 2022 | 7.580 | 7.620 | 7.200 | 7.330 | 49,999 | -0.32(-4.18%) |
Jan 20, 2022 | 7.950 | 7.950 | 7.610 | 7.650 | 22,599 | -0.21(-2.67%) |
Jan 19, 2022 | 7.810 | 7.960 | 7.770 | 7.860 | 19,172 | +0.01(+0.13%) |
Jan 18, 2022 | 8.050 | 8.090 | 7.790 | 7.850 | 26,376 | -0.24(-2.97%) |
Jan 14, 2022 | 8.090 | 0 | -0.03(-0.37%) | |||
Jan 13, 2022 | 8.150 | 8.350 | 7.980 | 8.120 | 56,782 | -0.02(-0.25%) |
Jan 12, 2022 | 8.350 | 8.420 | 8.040 | 8.140 | 25,484 | -0.22(-2.69%) |
Jan 11, 2022 | 8.530 | 8.530 | 8.160 | 8.365 | 47,690 | -0.15(-1.82%) |
Jan 10, 2022 | 8.570 | 8.630 | 8.280 | 8.520 | 32,444 | -0.02(-0.23%) |
Jan 07, 2022 | 8.380 | 8.640 | 8.380 | 8.540 | 29,391 | +0.00(+0.00%) |
Jan 06, 2022 | 8.660 | 8.660 | 8.397 | 8.540 | 11,496 | -0.12(-1.39%) |
Jan 05, 2022 | 9.000 | 9.079 | 8.550 | 8.660 | 28,484 | -0.26(-2.91%) |
Jan 04, 2022 | 8.860 | 8.950 | 8.480 | 8.920 | 114,129 | +0.15(+1.71%) |
Jan 03, 2022 | 8.660 | 8.876 | 8.460 | 8.770 | 58,480 | +0.20(+2.33%) |
Dec 31, 2021 | 8.670 | 8.740 | 8.500 | 8.570 | 30,702 | -0.17(-1.95%) |
Dec 30, 2021 | 8.630 | 9.000 | 8.600 | 8.740 | 29,485 | +0.12(+1.39%) |
Dec 29, 2021 | 8.770 | 8.850 | 8.575 | 8.620 | 33,955 | -0.09(-1.03%) |
Dec 28, 2021 | 8.870 | 8.970 | 8.590 | 8.710 | 31,523 | -0.24(-2.68%) |
Dec 27, 2021 | 9.090 | 9.110 | 8.777 | 8.950 | 38,142 | -0.08(-0.89%) |
Dec 23, 2021 | 8.670 | 9.110 | 8.600 | 9.030 | 51,614 | +0.46(+5.37%) |
Dec 22, 2021 | 8.720 | 8.875 | 8.540 | 8.570 | 97,226 | -0.12(-1.38%) |
Dec 21, 2021 | 8.400 | 8.810 | 8.273 | 8.690 | 48,343 | +0.26(+3.08%) |
Dec 20, 2021 | 8.760 | 8.840 | 8.260 | 8.430 | 52,305 | -0.29(-3.33%) |
Dec 17, 2021 | 8.840 | 9.280 | 8.560 | 8.720 | 98,704 | +0.17(+1.99%) |
Dec 16, 2021 | 8.400 | 8.877 | 8.280 | 8.550 | 100,372 | +0.45(+5.56%) |
Dec 15, 2021 | 8.030 | 8.240 | 7.726 | 8.100 | 111,653 | +0.03(+0.37%) |
Dec 14, 2021 | 8.070 | 8.300 | 7.994 | 8.070 | 55,333 | -0.02(-0.25%) |
Dec 13, 2021 | 8.330 | 8.330 | 8.050 | 8.090 | 39,783 | -0.36(-4.26%) |
Dec 10, 2021 | 8.500 | 8.750 | 8.400 | 8.450 | 25,871 | +0.05(+0.60%) |
Dec 09, 2021 | 8.560 | 8.745 | 8.310 | 8.400 | 22,156 | -0.16(-1.87%) |
Dec 08, 2021 | 8.630 | 8.730 | 8.330 | 8.560 | 16,779 | -0.09(-1.04%) |
Dec 07, 2021 | 8.350 | 8.740 | 8.240 | 8.650 | 50,604 | +0.39(+4.72%) |
Dec 06, 2021 | 8.400 | 8.540 | 8.240 | 8.260 | 31,693 | -0.03(-0.36%) |
Dec 03, 2021 | 8.520 | 8.520 | 8.130 | 8.290 | 48,298 | -0.15(-1.78%) |
Dec 02, 2021 | 8.630 | 8.750 | 8.260 | 8.440 | 56,096 | -0.16(-1.86%) |
Dec 01, 2021 | 8.650 | 9.070 | 8.380 | 8.600 | 108,350 | +0.07(+0.82%) |
Nov 30, 2021 | 8.850 | 8.850 | 8.230 | 8.530 | 65,562 | -0.21(-2.40%) |
Nov 29, 2021 | 9.110 | 9.110 | 8.675 | 8.740 | 32,902 | -0.31(-3.43%) |
Nov 26, 2021 | 8.980 | 9.050 | 8.670 | 9.050 | 47,850 | -0.06(-0.66%) |
Nov 24, 2021 | 9.190 | 9.190 | 8.850 | 9.110 | 49,673 | -0.08(-0.87%) |
Nov 23, 2021 | 9.350 | 9.539 | 9.010 | 9.190 | 69,095 | -0.14(-1.50%) |
Nov 22, 2021 | 9.510 | 9.620 | 9.160 | 9.330 | 52,949 | -0.10(-1.06%) |
Nov 19, 2021 | 9.645 | 9.645 | 9.410 | 9.430 | 36,015 | -0.04(-0.42%) |
Nov 18, 2021 | 9.700 | 9.770 | 9.430 | 9.470 | 43,360 | -0.21(-2.17%) |
Nov 17, 2021 | 9.800 | 9.800 | 9.450 | 9.680 | 33,276 | -0.09(-0.92%) |
Nov 16, 2021 | 9.850 | 9.930 | 9.560 | 9.770 | 46,145 | -0.05(-0.51%) |
Nov 15, 2021 | 10.00 | 10.14 | 9.500 | 9.820 | 63,141 | -0.36(-3.54%) |
Nov 12, 2021 | 10.28 | 10.33 | 9.900 | 10.18 | 55,798 | -0.05(-0.49%) |
Nov 11, 2021 | 10.18 | 10.31 | 9.950 | 10.23 | 39,378 | +0.10(+0.99%) |
Nov 10, 2021 | 10.02 | 10.18 | 10.13 | 48,716 | -0.06(-0.59%) | |
Nov 09, 2021 | 10.27 | 10.33 | 10.18 | 10.19 | 19,033 | -0.16(-1.55%) |
Nov 08, 2021 | 10.69 | 10.79 | 10.31 | 10.35 | 27,301 | -0.25(-2.36%) |
Nov 05, 2021 | 10.68 | 10.93 | 10.21 | 10.60 | 64,372 | +0.04(+0.38%) |
Nov 04, 2021 | 11.06 | 11.06 | 10.07 | 10.56 | 107,564 | -0.41(-3.74%) |
Nov 03, 2021 | 10.18 | 11.06 | 10.17 | 10.97 | 85,625 | +0.79(+7.76%) |
Nov 02, 2021 | 10.01 | 10.25 | 9.620 | 10.18 | 104,588 | +0.09(+0.94%) |