Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 8.851 | 8.851 | 8.290 | 8.422 | 9,756 | +0.02(+0.20%) |
Jan 27, 2022 | 8.618 | 8.934 | 8.406 | 8.406 | 3,492 | -0.09(-1.07%) |
Jan 26, 2022 | 8.579 | 8.744 | 8.389 | 8.496 | 11,188 | -0.08(-0.96%) |
Jan 25, 2022 | 8.315 | 8.777 | 8.315 | 8.579 | 6,209 | -0.08(-0.93%) |
Jan 24, 2022 | 8.271 | 8.736 | 7.506 | 8.660 | 36,926 | +0.20(+2.32%) |
Jan 21, 2022 | 8.488 | 8.983 | 8.414 | 8.463 | 18,320 | -0.28(-3.25%) |
Jan 20, 2022 | 9.000 | 9.222 | 8.744 | 8.748 | 7,619 | -0.19(-2.17%) |
Jan 19, 2022 | 8.983 | 9.247 | 8.826 | 8.942 | 7,094 | -0.17(-1.89%) |
Jan 18, 2022 | 9.115 | 9.305 | 8.818 | 9.114 | 15,908 | -0.16(-1.70%) |
Jan 14, 2022 | 9.272 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 8.843 | 9.074 | 8.771 | 9.074 | 6,494 | +0.16(+1.85%) |
Jan 12, 2022 | 9.115 | 9.388 | 8.722 | 8.909 | 14,406 | -0.04(-0.46%) |
Jan 11, 2022 | 8.816 | 9.222 | 8.778 | 8.950 | 14,689 | -0.06(-0.64%) |
Jan 10, 2022 | 9.074 | 9.230 | 8.673 | 9.008 | 16,970 | -0.10(-1.09%) |
Jan 07, 2022 | 9.362 | 9.659 | 9.016 | 9.107 | 17,808 | -0.54(-5.56%) |
Jan 06, 2022 | 9.305 | 9.783 | 9.261 | 9.643 | 57,532 | +0.42(+4.56%) |
Jan 05, 2022 | 9.362 | 9.486 | 9.021 | 9.222 | 24,403 | -0.10(-1.06%) |
Jan 04, 2022 | 9.074 | 9.338 | 9.041 | 9.321 | 46,795 | +0.33(+3.72%) |
Jan 03, 2022 | 9.066 | 9.074 | 8.587 | 8.987 | 22,222 | +0.25(+2.88%) |
Dec 31, 2021 | 8.637 | 8.950 | 8.590 | 8.736 | 10,475 | -0.12(-1.40%) |
Dec 30, 2021 | 8.821 | 8.868 | 8.416 | 8.859 | 6,816 | +0.04(+0.47%) |
Dec 29, 2021 | 8.496 | 8.868 | 8.496 | 8.818 | 18,307 | +0.31(+3.59%) |
Dec 28, 2021 | 8.529 | 8.529 | 8.076 | 8.513 | 14,964 | -0.01(-0.10%) |
Dec 27, 2021 | 8.331 | 8.529 | 8.081 | 8.521 | 20,570 | +0.31(+3.82%) |
Dec 23, 2021 | 8.047 | 8.373 | 8.047 | 8.208 | 12,413 | -0.04(-0.50%) |
Dec 22, 2021 | 8.150 | 8.249 | 8.010 | 8.249 | 21,006 | +0.27(+3.41%) |
Dec 21, 2021 | 7.622 | 8.142 | 7.556 | 7.977 | 24,076 | +0.55(+7.44%) |
Dec 20, 2021 | 7.564 | 7.725 | 7.218 | 7.424 | 7,542 | -0.37(-4.76%) |
Dec 17, 2021 | 7.267 | 7.894 | 7.267 | 7.795 | 22,070 | +0.41(+5.59%) |
Dec 16, 2021 | 7.779 | 7.853 | 7.259 | 7.383 | 16,969 | -0.45(-5.79%) |
Dec 15, 2021 | 7.523 | 8.026 | 7.210 | 7.836 | 24,245 | +0.26(+3.49%) |
Dec 14, 2021 | 8.084 | 8.422 | 7.383 | 7.572 | 156,860 | -0.58(-7.09%) |
Dec 13, 2021 | 8.472 | 8.645 | 8.051 | 8.150 | 26,963 | -0.42(-4.91%) |
Dec 10, 2021 | 8.546 | 8.826 | 8.430 | 8.571 | 22,101 | -0.02(-0.29%) |
Dec 09, 2021 | 8.439 | 8.744 | 8.285 | 8.595 | 14,098 | +0.02(+0.29%) |
Dec 08, 2021 | 8.579 | 8.612 | 8.417 | 8.571 | 25,496 | +0.01(+0.10%) |
Dec 07, 2021 | 8.410 | 8.702 | 8.307 | 8.562 | 22,428 | +0.36(+4.43%) |
Dec 06, 2021 | 8.010 | 8.340 | 7.845 | 8.199 | 22,256 | +0.36(+4.63%) |
Dec 03, 2021 | 7.968 | 8.860 | 7.836 | 7.836 | 16,538 | -0.07(-0.94%) |
Dec 02, 2021 | 7.754 | 8.034 | 7.721 | 7.911 | 34,978 | +0.07(+0.95%) |
Dec 01, 2021 | 8.208 | 8.584 | 7.836 | 7.836 | 31,374 | -0.40(-4.81%) |
Nov 30, 2021 | 8.315 | 8.535 | 7.902 | 8.232 | 72,343 | -0.22(-2.63%) |
Nov 29, 2021 | 8.975 | 9.008 | 8.331 | 8.455 | 35,726 | -0.30(-3.39%) |
Nov 26, 2021 | 8.991 | 9.214 | 8.546 | 8.752 | 39,885 | -0.58(-6.19%) |
Nov 24, 2021 | 9.123 | 9.329 | 9.074 | 9.329 | 18,434 | +0.19(+2.08%) |
Nov 23, 2021 | 9.404 | 9.404 | 8.998 | 9.140 | 19,069 | -0.34(-3.57%) |
Nov 22, 2021 | 9.239 | 9.552 | 9.098 | 9.478 | 50,364 | +0.40(+4.45%) |
Nov 19, 2021 | 9.280 | 9.437 | 8.975 | 9.074 | 46,008 | -0.40(-4.18%) |
Nov 18, 2021 | 9.428 | 9.470 | 9.404 | 9.470 | 12,223 | -0.04(-0.43%) |
Nov 17, 2021 | 9.296 | 9.618 | 9.144 | 9.511 | 29,164 | +0.08(+0.87%) |
Nov 16, 2021 | 9.255 | 9.659 | 9.082 | 9.428 | 47,147 | +0.13(+1.42%) |
Nov 15, 2021 | 9.419 | 9.541 | 9.031 | 9.296 | 62,598 | +0.02(+0.18%) |
Nov 12, 2021 | 9.256 | 9.786 | 9.256 | 9.280 | 60,251 | -0.02(-0.18%) |
Nov 11, 2021 | 9.647 | 9.880 | 9.296 | 9.296 | 35,612 | -0.43(-4.44%) |
Nov 10, 2021 | 9.354 | 9.729 | 43,595 | -0.38(-3.79%) | ||
Nov 09, 2021 | 9.166 | 10.11 | 9.166 | 10.11 | 93,045 | +0.81(+8.68%) |
Nov 08, 2021 | 9.296 | 9.402 | 9.007 | 9.305 | 36,460 | +0.17(+1.87%) |
Nov 05, 2021 | 10.03 | 10.03 | 9.107 | 9.133 | 95,086 | -0.07(-0.71%) |
Nov 04, 2021 | 9.313 | 10.60 | 8.978 | 9.199 | 275,782 | -0.91(-9.03%) |
Nov 03, 2021 | 8.791 | 10.71 | 8.591 | 10.11 | 817,694 | +1.39(+15.89%) |
Nov 02, 2021 | 8.399 | 8.726 | 8.171 | 8.726 | 43,367 | +0.53(+6.47%) |