Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.270 | 8.530 | 8.430 | 9,930,473 | +0.09(+1.08%) | |
Jan 28, 2022 | 8.270 | 8.370 | 8.160 | 8.340 | 5,716,308 | +0.11(+1.34%) |
Jan 27, 2022 | 8.420 | 8.505 | 8.220 | 8.230 | 7,021,122 | -0.18(-2.14%) |
Jan 26, 2022 | 8.550 | 8.640 | 8.320 | 8.410 | 6,393,441 | -0.12(-1.41%) |
Jan 25, 2022 | 8.370 | 8.620 | 8.290 | 8.530 | 8,494,527 | +0.07(+0.83%) |
Jan 24, 2022 | 8.300 | 8.490 | 8.050 | 8.460 | 11,443,042 | -0.05(-0.59%) |
Jan 21, 2022 | 8.600 | 8.720 | 8.450 | 8.510 | 8,550,541 | -0.13(-1.50%) |
Jan 20, 2022 | 8.850 | 8.965 | 8.640 | 8.640 | 5,677,400 | -0.20(-2.26%) |
Jan 19, 2022 | 8.910 | 8.960 | 8.700 | 8.840 | 7,863,216 | -0.05(-0.56%) |
Jan 18, 2022 | 9.080 | 9.130 | 8.840 | 8.890 | 8,959,248 | -0.28(-3.05%) |
Jan 14, 2022 | 9.170 | 0 | -0.03(-0.33%) | |||
Jan 13, 2022 | 9.090 | 9.270 | 9.060 | 9.200 | 7,980,664 | +0.17(+1.88%) |
Jan 12, 2022 | 9.160 | 9.230 | 8.950 | 9.030 | 7,455,205 | -0.05(-0.55%) |
Jan 11, 2022 | 8.980 | 9.120 | 8.880 | 9.080 | 7,258,144 | -0.04(-0.44%) |
Jan 10, 2022 | 8.770 | 9.130 | 8.770 | 9.120 | 11,551,677 | +0.27(+3.05%) |
Jan 07, 2022 | 8.520 | 8.930 | 8.520 | 8.850 | 10,750,395 | +0.33(+3.87%) |
Jan 06, 2022 | 8.400 | 8.650 | 8.270 | 8.520 | 10,518,733 | +0.22(+2.65%) |
Jan 05, 2022 | 8.460 | 8.640 | 8.265 | 8.300 | 8,487,804 | -0.09(-1.07%) |
Jan 04, 2022 | 8.460 | 8.505 | 8.220 | 8.390 | 7,299,371 | +0.06(+0.72%) |
Jan 03, 2022 | 8.050 | 8.430 | 8.010 | 8.330 | 10,677,525 | +0.32(+4.00%) |
Dec 31, 2021 | 7.860 | 8.155 | 7.730 | 8.010 | 14,348,821 | +0.11(+1.39%) |
Dec 30, 2021 | 8.410 | 8.687 | 7.900 | 7.900 | 26,744,504 | -0.53(-6.29%) |
Dec 29, 2021 | 8.600 | 8.600 | 8.430 | 8.430 | 6,574,743 | -0.17(-1.98%) |
Dec 28, 2021 | 8.550 | 8.840 | 8.530 | 8.600 | 7,846,364 | +0.13(+1.53%) |
Dec 27, 2021 | 8.470 | 8.520 | 8.350 | 8.470 | 7,177,848 | +0.01(+0.12%) |
Dec 23, 2021 | 8.350 | 8.500 | 8.310 | 8.460 | 5,690,507 | +0.11(+1.32%) |
Dec 22, 2021 | 8.250 | 8.415 | 8.230 | 8.350 | 5,422,228 | +0.02(+0.24%) |
Dec 21, 2021 | 8.070 | 8.480 | 8.070 | 8.330 | 11,285,611 | +0.30(+3.74%) |
Dec 20, 2021 | 8.080 | 8.100 | 7.780 | 8.030 | 15,436,681 | -0.17(-2.07%) |
Dec 17, 2021 | 8.160 | 8.256 | 8.010 | 8.200 | 10,805,754 | +0.00(+0.00%) |
Dec 16, 2021 | 8.180 | 8.360 | 8.160 | 8.200 | 8,034,743 | +0.03(+0.37%) |
Dec 15, 2021 | 8.160 | 8.220 | 7.980 | 8.170 | 8,048,228 | -0.03(-0.37%) |
Dec 14, 2021 | 8.040 | 8.395 | 8.010 | 8.200 | 9,089,849 | +0.03(+0.37%) |
Dec 13, 2021 | 8.270 | 8.300 | 8.020 | 8.170 | 10,062,101 | -0.17(-2.04%) |
Dec 10, 2021 | 8.320 | 8.447 | 8.270 | 8.340 | 6,105,848 | +0.05(+0.60%) |
Dec 09, 2021 | 8.490 | 8.555 | 8.290 | 8.290 | 6,481,230 | -0.17(-2.01%) |
Dec 08, 2021 | 8.380 | 8.495 | 8.340 | 8.460 | 8,540,717 | +0.04(+0.48%) |
Dec 07, 2021 | 8.290 | 8.445 | 8.275 | 8.420 | 10,595,899 | +0.18(+2.18%) |
Dec 06, 2021 | 8.140 | 8.350 | 8.030 | 8.240 | 9,256,216 | +0.19(+2.36%) |
Dec 03, 2021 | 8.200 | 8.230 | 7.940 | 8.050 | 12,982,335 | -0.11(-1.35%) |
Dec 02, 2021 | 8.180 | 8.310 | 8.030 | 8.160 | 11,092,707 | -0.02(-0.24%) |
Dec 01, 2021 | 8.410 | 8.515 | 8.150 | 8.180 | 11,912,332 | -0.07(-0.85%) |
Nov 30, 2021 | 8.520 | 8.590 | 8.190 | 8.250 | 14,694,727 | -0.34(-3.96%) |
Nov 29, 2021 | 8.570 | 8.600 | 8.260 | 8.590 | 17,547,716 | +0.10(+1.18%) |
Nov 26, 2021 | 8.550 | 8.600 | 8.350 | 8.490 | 11,120,201 | -0.19(-2.19%) |
Nov 24, 2021 | 8.740 | 8.760 | 8.670 | 8.680 | 9,305,280 | -0.06(-0.69%) |
Nov 23, 2021 | 8.760 | 8.920 | 8.710 | 8.740 | 10,308,024 | -0.01(-0.11%) |
Nov 22, 2021 | 8.930 | 8.930 | 8.750 | 8.750 | 8,665,600 | -0.13(-1.46%) |
Nov 19, 2021 | 8.900 | 8.980 | 8.810 | 8.880 | 7,219,499 | -0.11(-1.22%) |
Nov 18, 2021 | 9.140 | 9.010 | 8.905 | 8.990 | 7,313,304 | -0.17(-1.86%) |
Nov 17, 2021 | 9.320 | 9.390 | 9.060 | 9.160 | 7,252,584 | -0.14(-1.51%) |
Nov 16, 2021 | 9.350 | 9.480 | 9.170 | 9.300 | 7,761,120 | -0.14(-1.48%) |
Nov 15, 2021 | 9.490 | 9.599 | 9.420 | 9.440 | 4,840,371 | -0.07(-0.74%) |
Nov 12, 2021 | 9.460 | 9.570 | 9.380 | 9.510 | 5,895,635 | -0.03(-0.31%) |
Nov 11, 2021 | 9.450 | 9.590 | 9.400 | 9.540 | 5,393,004 | +0.14(+1.49%) |
Nov 10, 2021 | 9.240 | 9.400 | 8,621,113 | +0.10(+1.08%) | ||
Nov 09, 2021 | 9.340 | 9.400 | 9.135 | 9.300 | 7,116,245 | -0.02(-0.21%) |
Nov 08, 2021 | 9.180 | 9.340 | 9.090 | 9.320 | 7,697,502 | +0.19(+2.08%) |
Nov 05, 2021 | 9.200 | 9.300 | 9.080 | 9.130 | 8,130,951 | -0.09(-0.98%) |
Nov 04, 2021 | 9.410 | 9.410 | 9.105 | 9.220 | 13,401,678 | -0.17(-1.81%) |
Nov 03, 2021 | 9.870 | 9.880 | 9.390 | 9.390 | 21,172,036 | -0.72(-7.12%) |
Nov 02, 2021 | 9.730 | 10.26 | 9.620 | 10.11 | 28,937,976 | +0.88(+9.53%) |