Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.020 | 8.700 | 211,701 | +0.76(+9.57%) | ||
Jan 28, 2022 | 8.890 | 9.070 | 7.740 | 7.940 | 233,374 | -1.02(-11.38%) |
Jan 27, 2022 | 10.00 | 10.01 | 8.830 | 8.960 | 223,888 | -0.89(-9.04%) |
Jan 26, 2022 | 9.460 | 10.30 | 9.381 | 9.850 | 186,126 | +0.40(+4.23%) |
Jan 25, 2022 | 8.890 | 9.700 | 8.700 | 9.450 | 132,396 | +0.41(+4.54%) |
Jan 24, 2022 | 8.210 | 9.200 | 8.070 | 9.040 | 272,279 | +0.52(+6.10%) |
Jan 21, 2022 | 8.610 | 8.700 | 8.160 | 8.520 | 95,017 | -0.03(-0.35%) |
Jan 20, 2022 | 8.310 | 8.770 | 8.310 | 8.550 | 94,763 | +0.35(+4.27%) |
Jan 19, 2022 | 8.100 | 8.320 | 7.980 | 8.200 | 69,036 | +0.07(+0.86%) |
Jan 18, 2022 | 8.766 | 8.766 | 8.000 | 8.130 | 135,680 | +0.08(+0.99%) |
Jan 14, 2022 | 8.050 | 0 | +0.37(+4.82%) | |||
Jan 13, 2022 | 7.630 | 7.790 | 7.353 | 7.680 | 62,493 | +0.14(+1.86%) |
Jan 12, 2022 | 7.710 | 8.040 | 7.309 | 7.540 | 100,455 | -0.16(-2.08%) |
Jan 11, 2022 | 7.770 | 7.975 | 7.410 | 7.700 | 79,361 | -0.03(-0.39%) |
Jan 10, 2022 | 7.010 | 7.840 | 6.890 | 7.730 | 210,028 | +0.69(+9.80%) |
Jan 07, 2022 | 7.320 | 7.560 | 7.030 | 7.040 | 165,272 | -0.27(-3.69%) |
Jan 06, 2022 | 7.510 | 7.742 | 7.120 | 7.310 | 198,302 | -0.24(-3.18%) |
Jan 05, 2022 | 8.130 | 8.499 | 7.430 | 7.550 | 252,341 | -0.56(-6.91%) |
Jan 04, 2022 | 8.900 | 9.020 | 8.090 | 8.110 | 208,134 | -0.74(-8.36%) |
Jan 03, 2022 | 8.960 | 9.390 | 8.630 | 8.850 | 149,559 | +0.22(+2.55%) |
Dec 31, 2021 | 8.860 | 8.860 | 8.220 | 8.630 | 151,001 | +0.00(+0.00%) |
Dec 30, 2021 | 8.650 | 9.350 | 8.390 | 8.630 | 126,898 | +0.10(+1.17%) |
Dec 29, 2021 | 8.950 | 9.020 | 8.500 | 8.530 | 115,595 | -0.45(-5.01%) |
Dec 28, 2021 | 9.320 | 9.640 | 8.860 | 8.980 | 86,684 | -0.47(-4.97%) |
Dec 27, 2021 | 10.00 | 10.00 | 9.380 | 9.450 | 71,501 | -0.48(-4.83%) |
Dec 23, 2021 | 9.720 | 10.19 | 9.520 | 9.930 | 84,700 | +0.12(+1.22%) |
Dec 22, 2021 | 9.640 | 9.945 | 9.210 | 9.810 | 102,300 | +0.25(+2.62%) |
Dec 21, 2021 | 9.520 | 10.00 | 9.330 | 9.560 | 121,305 | +0.15(+1.59%) |
Dec 20, 2021 | 9.410 | 9.500 | 8.705 | 9.410 | 161,356 | +0.34(+3.75%) |
Dec 17, 2021 | 8.840 | 9.190 | 8.510 | 9.070 | 337,802 | +0.08(+0.89%) |
Dec 16, 2021 | 8.980 | 9.190 | 8.640 | 8.990 | 142,388 | +0.01(+0.11%) |
Dec 15, 2021 | 8.510 | 8.980 | 8.150 | 8.980 | 125,369 | +0.48(+5.65%) |
Dec 14, 2021 | 9.030 | 9.240 | 8.420 | 8.500 | 82,601 | -0.73(-7.91%) |
Dec 13, 2021 | 9.640 | 9.690 | 8.900 | 9.230 | 80,229 | -0.50(-5.14%) |
Dec 10, 2021 | 9.350 | 9.850 | 9.210 | 9.730 | 118,880 | +0.38(+4.06%) |
Dec 09, 2021 | 9.330 | 9.550 | 9.110 | 9.350 | 71,206 | -0.08(-0.85%) |
Dec 08, 2021 | 9.370 | 9.775 | 9.071 | 9.430 | 72,612 | +0.10(+1.07%) |
Dec 07, 2021 | 8.810 | 9.600 | 8.680 | 9.330 | 223,777 | +0.69(+7.99%) |
Dec 06, 2021 | 8.910 | 9.080 | 8.380 | 8.640 | 204,567 | -0.18(-2.04%) |
Dec 03, 2021 | 8.820 | 8.953 | 8.200 | 8.820 | 300,468 | -0.07(-0.79%) |
Dec 02, 2021 | 8.430 | 9.190 | 8.290 | 8.890 | 151,281 | +0.56(+6.72%) |
Dec 01, 2021 | 9.360 | 9.450 | 8.150 | 8.330 | 366,968 | -0.91(-9.85%) |
Nov 30, 2021 | 9.100 | 9.590 | 9.070 | 9.240 | 212,769 | -0.08(-0.86%) |
Nov 29, 2021 | 9.860 | 10.00 | 9.320 | 9.320 | 302,444 | -0.28(-2.92%) |
Nov 26, 2021 | 9.330 | 9.690 | 9.250 | 9.600 | 285,516 | +0.28(+3.00%) |
Nov 24, 2021 | 9.280 | 10.13 | 9.050 | 9.320 | 275,041 | -0.05(-0.53%) |
Nov 23, 2021 | 10.01 | 10.14 | 9.030 | 9.370 | 164,964 | -0.08(-0.85%) |
Nov 22, 2021 | 10.86 | 10.86 | 9.380 | 9.450 | 336,496 | -1.38(-12.74%) |
Nov 19, 2021 | 10.59 | 11.01 | 10.35 | 10.83 | 102,588 | +0.25(+2.36%) |
Nov 18, 2021 | 11.26 | 10.69 | 10.52 | 10.58 | 154,055 | -0.72(-6.37%) |
Nov 17, 2021 | 10.65 | 11.47 | 10.61 | 11.30 | 142,518 | +0.50(+4.63%) |
Nov 16, 2021 | 10.73 | 11.28 | 10.51 | 10.80 | 149,212 | -0.16(-1.46%) |
Nov 15, 2021 | 11.18 | 11.49 | 9.774 | 10.96 | 480,235 | -0.55(-4.78%) |
Nov 12, 2021 | 11.92 | 11.96 | 11.15 | 11.51 | 125,225 | -0.26(-2.21%) |
Nov 11, 2021 | 11.67 | 11.99 | 11.36 | 11.77 | 119,587 | +0.24(+2.08%) |
Nov 10, 2021 | 12.25 | 11.53 | 164,032 | -0.61(-5.02%) | ||
Nov 09, 2021 | 11.23 | 12.19 | 10.86 | 12.14 | 258,549 | +0.85(+7.53%) |
Nov 08, 2021 | 11.60 | 11.63 | 10.79 | 11.29 | 321,883 | -0.28(-2.42%) |
Nov 05, 2021 | 11.20 | 11.95 | 11.13 | 11.57 | 212,421 | +0.24(+2.12%) |
Nov 04, 2021 | 10.95 | 11.44 | 10.73 | 11.33 | 211,759 | +0.35(+3.19%) |
Nov 03, 2021 | 10.60 | 11.10 | 10.42 | 10.98 | 148,976 | +0.35(+3.29%) |
Nov 02, 2021 | 11.11 | 11.14 | 10.46 | 10.63 | 194,361 | -0.54(-4.83%) |