Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 8.888 | 8.888 | 8.325 | 8.458 | 9,715 | +0.02(+0.20%) |
Jan 27, 2022 | 8.655 | 8.971 | 8.441 | 8.441 | 3,477 | -0.09(-1.07%) |
Jan 26, 2022 | 8.615 | 8.781 | 8.425 | 8.532 | 11,141 | -0.08(-0.96%) |
Jan 25, 2022 | 8.350 | 8.814 | 8.350 | 8.615 | 6,183 | -0.08(-0.93%) |
Jan 24, 2022 | 8.306 | 8.772 | 7.538 | 8.696 | 36,771 | +0.20(+2.32%) |
Jan 21, 2022 | 8.524 | 9.021 | 8.449 | 8.499 | 18,243 | -0.29(-3.25%) |
Jan 20, 2022 | 9.038 | 9.261 | 8.781 | 8.785 | 7,587 | -0.19(-2.17%) |
Jan 19, 2022 | 9.021 | 9.286 | 8.864 | 8.980 | 7,064 | -0.17(-1.89%) |
Jan 18, 2022 | 9.153 | 9.344 | 8.855 | 9.153 | 15,841 | -0.16(-1.70%) |
Jan 14, 2022 | 9.311 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 8.880 | 9.112 | 8.808 | 9.112 | 6,466 | +0.17(+1.85%) |
Jan 12, 2022 | 9.153 | 9.427 | 8.759 | 8.946 | 14,346 | -0.04(-0.46%) |
Jan 11, 2022 | 8.853 | 9.261 | 8.815 | 8.988 | 14,627 | -0.06(-0.64%) |
Jan 10, 2022 | 9.112 | 9.269 | 8.709 | 9.046 | 16,899 | -0.10(-1.09%) |
Jan 07, 2022 | 9.402 | 9.700 | 9.054 | 9.145 | 17,733 | -0.54(-5.56%) |
Jan 06, 2022 | 9.344 | 9.824 | 9.300 | 9.684 | 57,290 | +0.42(+4.56%) |
Jan 05, 2022 | 9.402 | 9.526 | 9.059 | 9.261 | 24,300 | -0.10(-1.06%) |
Jan 04, 2022 | 9.112 | 9.377 | 9.079 | 9.361 | 46,598 | +0.34(+3.72%) |
Jan 03, 2022 | 9.104 | 9.112 | 8.623 | 9.025 | 22,129 | +0.25(+2.88%) |
Dec 31, 2021 | 8.673 | 8.988 | 8.626 | 8.772 | 10,431 | -0.12(-1.40%) |
Dec 30, 2021 | 8.858 | 8.905 | 8.452 | 8.897 | 6,788 | +0.04(+0.47%) |
Dec 29, 2021 | 8.532 | 8.905 | 8.532 | 8.855 | 18,230 | +0.31(+3.59%) |
Dec 28, 2021 | 8.565 | 8.565 | 8.110 | 8.549 | 14,901 | -0.01(-0.10%) |
Dec 27, 2021 | 8.367 | 8.565 | 8.115 | 8.557 | 20,483 | +0.31(+3.82%) |
Dec 23, 2021 | 8.081 | 8.408 | 8.081 | 8.242 | 12,361 | -0.04(-0.50%) |
Dec 22, 2021 | 8.184 | 8.284 | 8.043 | 8.284 | 20,918 | +0.27(+3.41%) |
Dec 21, 2021 | 7.654 | 8.176 | 7.588 | 8.010 | 23,974 | +0.55(+7.44%) |
Dec 20, 2021 | 7.596 | 7.758 | 7.248 | 7.455 | 7,511 | -0.37(-4.76%) |
Dec 17, 2021 | 7.298 | 7.927 | 7.298 | 7.828 | 21,978 | +0.41(+5.59%) |
Dec 16, 2021 | 7.812 | 7.886 | 7.290 | 7.414 | 16,898 | -0.46(-5.79%) |
Dec 15, 2021 | 7.555 | 8.060 | 7.240 | 7.870 | 24,143 | +0.27(+3.49%) |
Dec 14, 2021 | 8.118 | 8.458 | 7.414 | 7.604 | 156,200 | -0.58(-7.09%) |
Dec 13, 2021 | 8.507 | 8.681 | 8.085 | 8.184 | 26,850 | -0.42(-4.91%) |
Dec 10, 2021 | 8.582 | 8.864 | 8.465 | 8.607 | 22,008 | -0.02(-0.29%) |
Dec 09, 2021 | 8.474 | 8.781 | 8.320 | 8.632 | 14,039 | +0.02(+0.29%) |
Dec 08, 2021 | 8.615 | 8.648 | 8.453 | 8.607 | 25,389 | +0.01(+0.10%) |
Dec 07, 2021 | 8.445 | 8.739 | 8.342 | 8.598 | 22,334 | +0.36(+4.43%) |
Dec 06, 2021 | 8.043 | 8.375 | 7.878 | 8.234 | 22,162 | +0.36(+4.63%) |
Dec 03, 2021 | 8.002 | 8.897 | 7.870 | 7.870 | 16,468 | -0.07(-0.94%) |
Dec 02, 2021 | 7.787 | 8.068 | 7.754 | 7.944 | 34,831 | +0.07(+0.95%) |
Dec 01, 2021 | 8.242 | 8.620 | 7.870 | 7.870 | 31,242 | -0.40(-4.81%) |
Nov 30, 2021 | 8.350 | 8.571 | 7.936 | 8.267 | 72,039 | -0.22(-2.63%) |
Nov 29, 2021 | 9.013 | 9.046 | 8.367 | 8.491 | 35,575 | -0.30(-3.39%) |
Nov 26, 2021 | 9.029 | 9.253 | 8.582 | 8.789 | 39,717 | -0.58(-6.19%) |
Nov 24, 2021 | 9.162 | 9.369 | 9.112 | 9.369 | 18,356 | +0.19(+2.08%) |
Nov 23, 2021 | 9.443 | 9.443 | 9.036 | 9.178 | 18,989 | -0.34(-3.57%) |
Nov 22, 2021 | 9.278 | 9.593 | 9.137 | 9.518 | 50,152 | +0.41(+4.45%) |
Nov 19, 2021 | 9.319 | 9.476 | 9.013 | 9.112 | 45,815 | -0.40(-4.18%) |
Nov 18, 2021 | 9.468 | 9.510 | 9.443 | 9.510 | 12,172 | -0.04(-0.43%) |
Nov 17, 2021 | 9.336 | 9.659 | 9.183 | 9.551 | 29,041 | +0.08(+0.87%) |
Nov 16, 2021 | 9.294 | 9.700 | 9.120 | 9.468 | 46,948 | +0.13(+1.42%) |
Nov 15, 2021 | 9.459 | 9.581 | 9.070 | 9.336 | 62,335 | +0.02(+0.18%) |
Nov 12, 2021 | 9.295 | 9.827 | 9.295 | 9.319 | 59,998 | -0.02(-0.18%) |
Nov 11, 2021 | 9.688 | 9.921 | 9.336 | 9.336 | 35,462 | -0.43(-4.44%) |
Nov 10, 2021 | 9.393 | 9.770 | 43,411 | -0.38(-3.79%) | ||
Nov 09, 2021 | 9.205 | 10.15 | 9.205 | 10.15 | 92,654 | +0.81(+8.68%) |
Nov 08, 2021 | 9.336 | 9.442 | 9.045 | 9.344 | 36,307 | +0.17(+1.87%) |
Nov 05, 2021 | 10.07 | 10.07 | 9.146 | 9.172 | 94,686 | -0.07(-0.71%) |
Nov 04, 2021 | 9.352 | 10.65 | 9.016 | 9.237 | 274,622 | -0.92(-9.03%) |
Nov 03, 2021 | 8.828 | 10.75 | 8.627 | 10.15 | 814,256 | +1.39(+15.89%) |
Nov 02, 2021 | 8.435 | 8.762 | 8.205 | 8.762 | 43,184 | +0.53(+6.47%) |