Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.710 | 9.110 | 8.760 | 8,123 | -0.08(-0.85%) | |
Jan 28, 2022 | 8.960 | 8.960 | 8.560 | 8.835 | 15,807 | -0.25(-2.75%) |
Jan 27, 2022 | 9.020 | 9.350 | 8.740 | 9.085 | 10,180 | +0.02(+0.17%) |
Jan 26, 2022 | 8.990 | 9.260 | 8.550 | 9.070 | 80,112 | +0.27(+3.06%) |
Jan 25, 2022 | 8.610 | 8.920 | 8.530 | 8.801 | 11,050 | +0.04(+0.51%) |
Jan 24, 2022 | 8.530 | 8.790 | 8.530 | 8.756 | 15,118 | -0.14(-1.57%) |
Jan 21, 2022 | 9.190 | 9.210 | 8.600 | 8.896 | 11,360 | -0.25(-2.72%) |
Jan 20, 2022 | 9.350 | 9.490 | 9.010 | 9.145 | 10,785 | -0.13(-1.45%) |
Jan 19, 2022 | 9.300 | 9.740 | 9.013 | 9.280 | 7,031 | -0.09(-0.92%) |
Jan 18, 2022 | 9.660 | 9.740 | 9.009 | 9.367 | 14,312 | -0.23(-2.43%) |
Jan 14, 2022 | 9.600 | 0 | +0.45(+4.92%) | |||
Jan 13, 2022 | 9.100 | 9.230 | 9.050 | 9.150 | 10,445 | +0.07(+0.77%) |
Jan 12, 2022 | 8.940 | 9.320 | 8.888 | 9.080 | 33,603 | +0.08(+0.93%) |
Jan 11, 2022 | 8.740 | 9.060 | 8.610 | 8.996 | 29,872 | +0.36(+4.12%) |
Jan 10, 2022 | 8.850 | 8.930 | 8.625 | 8.640 | 12,546 | -0.21(-2.37%) |
Jan 07, 2022 | 8.760 | 9.180 | 8.690 | 8.850 | 21,341 | -0.01(-0.11%) |
Jan 06, 2022 | 8.970 | 9.095 | 8.670 | 8.860 | 13,555 | -0.11(-1.23%) |
Jan 05, 2022 | 9.044 | 9.080 | 8.718 | 8.970 | 18,716 | -0.07(-0.77%) |
Jan 04, 2022 | 9.000 | 9.200 | 9.000 | 9.040 | 6,490 | -0.07(-0.77%) |
Jan 03, 2022 | 8.720 | 9.170 | 8.677 | 9.110 | 10,971 | +0.45(+5.20%) |
Dec 31, 2021 | 8.860 | 9.250 | 8.650 | 8.660 | 56,402 | -0.40(-4.42%) |
Dec 30, 2021 | 8.770 | 9.180 | 8.770 | 9.060 | 23,787 | +0.34(+3.90%) |
Dec 29, 2021 | 9.100 | 9.320 | 8.600 | 8.720 | 31,756 | -0.73(-7.72%) |
Dec 28, 2021 | 9.750 | 9.880 | 8.976 | 9.450 | 46,504 | -0.50(-5.03%) |
Dec 27, 2021 | 10.19 | 10.36 | 9.850 | 9.950 | 42,580 | -0.60(-5.69%) |
Dec 23, 2021 | 10.70 | 10.74 | 10.38 | 10.55 | 15,590 | -0.12(-1.12%) |
Dec 22, 2021 | 10.36 | 10.87 | 10.21 | 10.67 | 22,063 | +0.42(+4.10%) |
Dec 21, 2021 | 10.27 | 10.42 | 10.15 | 10.25 | 26,013 | +0.13(+1.28%) |
Dec 20, 2021 | 10.34 | 10.81 | 10.12 | 10.12 | 16,448 | +0.02(+0.20%) |
Dec 17, 2021 | 9.900 | 10.92 | 9.885 | 10.10 | 31,028 | +0.15(+1.51%) |
Dec 16, 2021 | 10.33 | 10.33 | 9.920 | 9.950 | 28,205 | -0.37(-3.59%) |
Dec 15, 2021 | 10.35 | 10.45 | 10.32 | 10.32 | 3,314 | -0.17(-1.65%) |
Dec 14, 2021 | 10.55 | 10.96 | 10.34 | 10.49 | 13,773 | -0.06(-0.54%) |
Dec 13, 2021 | 10.81 | 11.11 | 10.55 | 10.55 | 15,043 | -0.20(-1.86%) |
Dec 10, 2021 | 10.99 | 11.25 | 10.55 | 10.75 | 26,730 | -0.26(-2.36%) |
Dec 09, 2021 | 11.52 | 11.63 | 11.00 | 11.01 | 41,393 | -0.89(-7.48%) |
Dec 08, 2021 | 11.89 | 11.99 | 11.72 | 11.90 | 12,300 | +0.06(+0.51%) |
Dec 07, 2021 | 12.10 | 12.15 | 11.76 | 11.84 | 13,109 | -0.25(-2.07%) |
Dec 06, 2021 | 12.51 | 12.54 | 11.87 | 12.09 | 23,261 | -0.54(-4.28%) |
Dec 03, 2021 | 12.75 | 12.75 | 12.26 | 12.63 | 17,423 | -0.21(-1.64%) |
Dec 02, 2021 | 12.77 | 12.98 | 12.59 | 12.84 | 3,917 | +0.00(+0.00%) |
Dec 01, 2021 | 13.14 | 13.15 | 12.72 | 12.84 | 15,470 | -0.10(-0.77%) |
Nov 30, 2021 | 13.21 | 13.27 | 12.90 | 12.94 | 11,027 | -0.35(-2.63%) |
Nov 29, 2021 | 13.75 | 13.75 | 13.06 | 13.29 | 7,915 | -0.46(-3.35%) |
Nov 26, 2021 | 13.15 | 14.10 | 13.03 | 13.75 | 5,976 | +0.36(+2.69%) |
Nov 24, 2021 | 13.85 | 14.28 | 13.25 | 13.39 | 28,077 | -0.46(-3.32%) |
Nov 23, 2021 | 14.12 | 14.29 | 13.75 | 13.85 | 21,059 | -0.33(-2.33%) |
Nov 22, 2021 | 14.26 | 14.26 | 14.10 | 14.18 | 9,923 | -0.08(-0.56%) |
Nov 19, 2021 | 14.82 | 14.82 | 14.26 | 14.26 | 16,066 | -0.59(-3.97%) |
Nov 18, 2021 | 14.78 | 14.94 | 14.79 | 14.85 | 19,765 | -0.02(-0.13%) |
Nov 17, 2021 | 15.24 | 15.26 | 14.78 | 14.87 | 15,324 | -0.38(-2.49%) |
Nov 16, 2021 | 15.47 | 15.47 | 15.01 | 15.25 | 19,762 | -0.13(-0.85%) |
Nov 15, 2021 | 16.25 | 16.48 | 14.80 | 15.38 | 70,922 | -1.39(-8.29%) |
Nov 12, 2021 | 16.86 | 16.93 | 16.56 | 16.77 | 5,720 | -0.09(-0.53%) |
Nov 11, 2021 | 16.40 | 16.91 | 16.40 | 16.86 | 5,560 | +0.50(+3.06%) |
Nov 10, 2021 | 17.39 | 16.36 | 16.36 | 22,977 | -0.94(-5.43%) | |
Nov 09, 2021 | 17.24 | 17.35 | 17.16 | 17.30 | 8,611 | -0.02(-0.12%) |
Nov 08, 2021 | 17.27 | 17.32 | 17.01 | 17.32 | 14,938 | +0.20(+1.17%) |
Nov 05, 2021 | 17.30 | 17.30 | 17.06 | 17.12 | 15,005 | +0.06(+0.37%) |
Nov 04, 2021 | 17.22 | 17.39 | 17.00 | 17.06 | 14,702 | -0.16(-0.95%) |
Nov 03, 2021 | 16.55 | 17.43 | 16.55 | 17.22 | 21,686 | +0.70(+4.24%) |
Nov 02, 2021 | 16.49 | 16.88 | 16.14 | 16.52 | 12,259 | +0.02(+0.14%) |