Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.980 | 8.790 | 8.930 | 22,384 | -0.05(-0.56%) | |
Jan 28, 2022 | 8.990 | 8.990 | 8.910 | 8.980 | 61,867 | -0.02(-0.22%) |
Jan 27, 2022 | 9.110 | 9.110 | 9.000 | 9.000 | 38,597 | -0.05(-0.55%) |
Jan 26, 2022 | 9.060 | 9.090 | 9.010 | 9.050 | 115,978 | -0.11(-1.20%) |
Jan 25, 2022 | 9.110 | 9.190 | 9.110 | 9.160 | 227,507 | -0.07(-0.76%) |
Jan 24, 2022 | 9.160 | 9.240 | 9.050 | 9.230 | 107,663 | +0.04(+0.44%) |
Jan 21, 2022 | 9.180 | 9.230 | 9.180 | 9.190 | 31,892 | +0.03(+0.31%) |
Jan 20, 2022 | 9.310 | 9.350 | 9.160 | 9.162 | 203,955 | -0.09(-0.95%) |
Jan 19, 2022 | 9.130 | 9.280 | 9.130 | 9.250 | 252,892 | +0.17(+1.88%) |
Jan 18, 2022 | 9.070 | 9.160 | 9.055 | 9.079 | 188,600 | +0.07(+0.77%) |
Jan 14, 2022 | 9.010 | 0 | +0.11(+1.24%) | |||
Jan 13, 2022 | 8.960 | 8.960 | 8.830 | 8.900 | 56,971 | -0.03(-0.34%) |
Jan 12, 2022 | 8.950 | 9.000 | 8.930 | 8.930 | 18,383 | +0.06(+0.68%) |
Jan 11, 2022 | 8.830 | 8.890 | 8.790 | 8.870 | 25,746 | +0.06(+0.68%) |
Jan 10, 2022 | 8.800 | 8.820 | 8.710 | 8.810 | 49,289 | -0.07(-0.79%) |
Jan 07, 2022 | 8.920 | 8.940 | 8.870 | 8.880 | 197,858 | -0.04(-0.45%) |
Jan 06, 2022 | 8.980 | 9.049 | 8.915 | 8.920 | 51,170 | -0.09(-1.00%) |
Jan 05, 2022 | 9.120 | 9.120 | 9.010 | 9.010 | 17,057 | -0.15(-1.64%) |
Jan 04, 2022 | 9.190 | 9.200 | 9.120 | 9.160 | 14,757 | -0.04(-0.43%) |
Jan 03, 2022 | 9.210 | 9.250 | 9.140 | 9.200 | 29,516 | +0.00(+0.00%) |
Dec 31, 2021 | 9.170 | 9.230 | 9.170 | 9.200 | 8,376 | +0.07(+0.77%) |
Dec 30, 2021 | 9.270 | 9.270 | 9.105 | 9.130 | 16,250 | -0.10(-1.08%) |
Dec 29, 2021 | 9.180 | 9.278 | 9.170 | 9.230 | 12,201 | +0.03(+0.33%) |
Dec 28, 2021 | 9.250 | 9.280 | 9.200 | 9.200 | 49,121 | -0.09(-0.97%) |
Dec 27, 2021 | 9.260 | 9.330 | 9.210 | 9.290 | 27,547 | +0.01(+0.11%) |
Dec 23, 2021 | 9.240 | 9.300 | 9.240 | 9.280 | 87,004 | +0.01(+0.13%) |
Dec 22, 2021 | 9.150 | 9.300 | 9.120 | 9.268 | 56,284 | +0.21(+2.30%) |
Dec 21, 2021 | 8.990 | 9.090 | 8.990 | 9.060 | 40,840 | +0.05(+0.55%) |
Dec 20, 2021 | 9.100 | 9.100 | 8.977 | 9.010 | 57,426 | -0.17(-1.85%) |
Dec 17, 2021 | 9.300 | 9.300 | 9.180 | 9.180 | 19,796 | -0.19(-2.03%) |
Dec 16, 2021 | 9.320 | 9.385 | 9.300 | 9.370 | 18,824 | +0.03(+0.32%) |
Dec 15, 2021 | 9.300 | 9.360 | 9.280 | 9.340 | 17,934 | -0.09(-0.95%) |
Dec 14, 2021 | 9.430 | 9.480 | 9.420 | 9.430 | 43,773 | +0.01(+0.11%) |
Dec 13, 2021 | 9.420 | 9.460 | 9.420 | 9.420 | 27,780 | -0.02(-0.21%) |
Dec 10, 2021 | 9.410 | 9.455 | 9.410 | 9.440 | 9,324 | +0.03(+0.32%) |
Dec 09, 2021 | 9.420 | 9.440 | 9.400 | 9.410 | 16,008 | -0.04(-0.42%) |
Dec 08, 2021 | 9.400 | 9.500 | 9.380 | 9.450 | 60,333 | +0.15(+1.61%) |
Dec 07, 2021 | 9.270 | 9.330 | 9.250 | 9.300 | 31,030 | +0.18(+1.97%) |
Dec 06, 2021 | 9.090 | 9.160 | 9.081 | 9.120 | 48,180 | +0.12(+1.32%) |
Dec 03, 2021 | 8.960 | 9.060 | 8.960 | 9.001 | 15,568 | +0.07(+0.80%) |
Dec 02, 2021 | 9.000 | 9.040 | 8.930 | 8.930 | 52,085 | -0.02(-0.22%) |
Dec 01, 2021 | 9.030 | 9.100 | 8.940 | 8.950 | 116,762 | -0.02(-0.22%) |
Nov 30, 2021 | 9.090 | 9.130 | 8.960 | 8.970 | 193,422 | -0.25(-2.71%) |
Nov 29, 2021 | 9.350 | 9.400 | 9.210 | 9.220 | 51,476 | -0.11(-1.18%) |
Nov 26, 2021 | 9.370 | 9.390 | 9.200 | 9.330 | 119,689 | -0.30(-3.12%) |
Nov 24, 2021 | 9.600 | 9.630 | 9.540 | 9.630 | 22,538 | -0.02(-0.20%) |
Nov 23, 2021 | 9.580 | 9.680 | 9.520 | 9.649 | 123,102 | +0.11(+1.14%) |
Nov 22, 2021 | 9.540 | 9.570 | 9.510 | 9.540 | 61,539 | -0.14(-1.45%) |
Nov 19, 2021 | 9.740 | 9.740 | 9.600 | 9.680 | 66,759 | -0.04(-0.41%) |
Nov 18, 2021 | 9.850 | 9.720 | 9.710 | 9.720 | 86,003 | -0.11(-1.12%) |
Nov 17, 2021 | 9.700 | 9.830 | 9.700 | 9.830 | 120,777 | +0.19(+1.97%) |
Nov 16, 2021 | 9.650 | 9.670 | 9.601 | 9.640 | 34,610 | +0.11(+1.15%) |
Nov 15, 2021 | 9.730 | 9.730 | 9.530 | 9.530 | 44,605 | -0.13(-1.35%) |
Nov 12, 2021 | 9.750 | 9.750 | 9.660 | 9.660 | 41,518 | -0.07(-0.72%) |
Nov 11, 2021 | 9.600 | 9.740 | 9.600 | 9.730 | 104,609 | +0.23(+2.42%) |
Nov 10, 2021 | 9.610 | 9.500 | 33,610 | -0.13(-1.35%) | ||
Nov 09, 2021 | 9.640 | 9.640 | 9.590 | 9.630 | 38,934 | -0.02(-0.21%) |
Nov 08, 2021 | 9.660 | 9.670 | 9.620 | 9.650 | 35,581 | -0.01(-0.10%) |
Nov 05, 2021 | 9.580 | 9.660 | 9.570 | 9.660 | 66,932 | +0.12(+1.26%) |
Nov 04, 2021 | 9.540 | 9.570 | 9.500 | 9.540 | 67,423 | +0.10(+1.06%) |
Nov 03, 2021 | 9.480 | 9.480 | 9.410 | 9.440 | 30,650 | -0.06(-0.63%) |
Nov 02, 2021 | 9.470 | 9.510 | 9.440 | 9.500 | 31,650 | +0.11(+1.17%) |