Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.050 | 7.980 | 8.010 | 21,930 | -0.09(-1.11%) | |
Jan 28, 2022 | 8.293 | 8.600 | 8.000 | 8.100 | 7,126 | -0.25(-2.99%) |
Jan 27, 2022 | 8.289 | 8.500 | 8.289 | 8.350 | 7,864 | -0.15(-1.76%) |
Jan 26, 2022 | 8.778 | 8.778 | 8.360 | 8.500 | 3,781 | +0.09(+1.01%) |
Jan 25, 2022 | 7.960 | 8.420 | 7.960 | 8.415 | 19,767 | +0.03(+0.42%) |
Jan 24, 2022 | 8.432 | 8.446 | 8.050 | 8.380 | 19,226 | -0.02(-0.24%) |
Jan 21, 2022 | 8.600 | 8.642 | 8.400 | 8.400 | 9,051 | -0.21(-2.44%) |
Jan 20, 2022 | 8.520 | 8.780 | 8.520 | 8.610 | 2,473 | +0.09(+1.06%) |
Jan 19, 2022 | 9.087 | 9.087 | 8.375 | 8.520 | 16,063 | -0.35(-3.95%) |
Jan 18, 2022 | 8.500 | 9.080 | 8.500 | 8.870 | 30,573 | +0.00(+0.00%) |
Jan 14, 2022 | 8.870 | 0 | -0.20(-2.21%) | |||
Jan 13, 2022 | 9.200 | 9.200 | 8.825 | 9.070 | 17,618 | +0.22(+2.49%) |
Jan 12, 2022 | 8.860 | 8.860 | 8.550 | 8.850 | 3,077 | +0.40(+4.73%) |
Jan 11, 2022 | 8.490 | 8.950 | 8.420 | 8.450 | 47,302 | +0.03(+0.36%) |
Jan 10, 2022 | 8.300 | 8.572 | 8.300 | 8.420 | 10,266 | -0.25(-2.88%) |
Jan 07, 2022 | 8.540 | 8.880 | 8.510 | 8.670 | 2,498 | -0.11(-1.25%) |
Jan 06, 2022 | 8.360 | 8.780 | 8.360 | 8.780 | 11,979 | +0.40(+4.77%) |
Jan 05, 2022 | 8.500 | 8.737 | 8.350 | 8.380 | 13,218 | -0.11(-1.30%) |
Jan 04, 2022 | 8.680 | 9.000 | 8.350 | 8.490 | 40,531 | -0.02(-0.24%) |
Jan 03, 2022 | 8.380 | 8.560 | 8.350 | 8.510 | 14,299 | +0.00(+0.00%) |
Dec 31, 2021 | 8.420 | 8.670 | 8.410 | 8.510 | 24,483 | +0.03(+0.35%) |
Dec 30, 2021 | 8.300 | 8.590 | 8.300 | 8.480 | 23,645 | +0.16(+1.92%) |
Dec 29, 2021 | 8.350 | 8.455 | 8.320 | 8.320 | 8,589 | -0.03(-0.36%) |
Dec 28, 2021 | 8.350 | 8.540 | 8.340 | 8.350 | 8,573 | -0.13(-1.53%) |
Dec 27, 2021 | 8.500 | 8.590 | 8.360 | 8.480 | 11,210 | -0.16(-1.85%) |
Dec 23, 2021 | 8.750 | 8.750 | 8.625 | 8.640 | 5,184 | -0.22(-2.48%) |
Dec 22, 2021 | 8.683 | 8.930 | 8.683 | 8.860 | 11,886 | +0.09(+1.03%) |
Dec 21, 2021 | 8.550 | 8.850 | 8.550 | 8.770 | 12,172 | +0.22(+2.57%) |
Dec 20, 2021 | 8.900 | 8.900 | 8.550 | 8.550 | 24,758 | -0.36(-4.04%) |
Dec 17, 2021 | 8.950 | 9.200 | 8.770 | 8.910 | 38,425 | -0.04(-0.45%) |
Dec 16, 2021 | 8.870 | 9.040 | 8.800 | 8.950 | 27,586 | +0.10(+1.13%) |
Dec 15, 2021 | 8.737 | 9.033 | 8.580 | 8.850 | 17,136 | +0.21(+2.43%) |
Dec 14, 2021 | 8.760 | 9.050 | 8.360 | 8.640 | 84,422 | -0.12(-1.37%) |
Dec 13, 2021 | 8.770 | 8.850 | 8.650 | 8.760 | 55,324 | -0.09(-1.02%) |
Dec 10, 2021 | 8.550 | 8.960 | 8.550 | 8.850 | 42,622 | +0.45(+5.36%) |
Dec 09, 2021 | 8.160 | 8.700 | 8.160 | 8.400 | 33,424 | +0.03(+0.36%) |
Dec 08, 2021 | 8.430 | 8.500 | 8.290 | 8.370 | 25,120 | +0.02(+0.24%) |
Dec 07, 2021 | 8.300 | 8.400 | 8.280 | 8.350 | 7,148 | +0.15(+1.83%) |
Dec 06, 2021 | 8.510 | 8.510 | 8.200 | 8.200 | 38,491 | -0.36(-4.21%) |
Dec 03, 2021 | 8.470 | 8.634 | 8.250 | 8.560 | 27,294 | +0.03(+0.35%) |
Dec 02, 2021 | 8.840 | 8.981 | 8.510 | 8.530 | 34,975 | -0.22(-2.51%) |
Dec 01, 2021 | 9.230 | 9.230 | 8.750 | 8.750 | 23,880 | -0.30(-3.31%) |
Nov 30, 2021 | 9.249 | 9.249 | 8.900 | 9.050 | 29,346 | -0.15(-1.63%) |
Nov 29, 2021 | 9.400 | 9.400 | 9.150 | 9.200 | 16,965 | -0.14(-1.50%) |
Nov 26, 2021 | 9.260 | 9.498 | 9.137 | 9.340 | 3,543 | -0.12(-1.27%) |
Nov 24, 2021 | 9.393 | 9.500 | 9.393 | 9.460 | 4,603 | +0.10(+1.07%) |
Nov 23, 2021 | 9.450 | 9.550 | 9.350 | 9.360 | 20,246 | -0.09(-0.95%) |
Nov 22, 2021 | 9.400 | 9.600 | 9.400 | 9.450 | 78,951 | +0.03(+0.32%) |
Nov 19, 2021 | 9.410 | 9.600 | 9.330 | 9.420 | 17,856 | -0.09(-0.95%) |
Nov 18, 2021 | 9.750 | 9.560 | 9.420 | 9.510 | 60,023 | -0.34(-3.45%) |
Nov 17, 2021 | 9.800 | 9.990 | 9.800 | 9.850 | 27,319 | +0.05(+0.51%) |
Nov 16, 2021 | 10.14 | 10.17 | 9.620 | 9.800 | 55,639 | -0.21(-2.10%) |
Nov 15, 2021 | 10.00 | 10.31 | 9.760 | 10.01 | 75,300 | -0.21(-2.01%) |
Nov 12, 2021 | 10.31 | 10.50 | 10.00 | 10.21 | 17,138 | -0.18(-1.68%) |
Nov 11, 2021 | 10.01 | 10.40 | 10.01 | 10.39 | 68,051 | +0.41(+4.11%) |
Nov 10, 2021 | 9.600 | 9.980 | 60,074 | +0.41(+4.28%) | ||
Nov 09, 2021 | 9.900 | 9.950 | 9.570 | 9.570 | 41,393 | -0.43(-4.30%) |
Nov 08, 2021 | 10.54 | 10.61 | 9.960 | 10.00 | 31,401 | -0.62(-5.84%) |
Nov 05, 2021 | 11.05 | 11.09 | 9.395 | 10.62 | 310,709 | -0.88(-7.65%) |
Nov 04, 2021 | 11.69 | 11.69 | 11.01 | 11.50 | 14,061 | +0.25(+2.22%) |
Nov 03, 2021 | 11.20 | 11.38 | 11.05 | 11.25 | 46,751 | -0.09(-0.79%) |
Nov 02, 2021 | 11.14 | 11.34 | 11.02 | 11.34 | 11,760 | +0.11(+0.98%) |