Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.220 | 8.230 | 247,145 | -0.02(-0.24%) | ||
Jan 28, 2022 | 8.240 | 8.330 | 8.150 | 8.250 | 249,510 | -0.02(-0.24%) |
Jan 27, 2022 | 8.290 | 8.358 | 8.220 | 8.270 | 201,416 | +0.03(+0.36%) |
Jan 26, 2022 | 8.220 | 8.330 | 8.200 | 8.240 | 212,184 | +0.06(+0.73%) |
Jan 25, 2022 | 8.070 | 8.226 | 8.040 | 8.180 | 219,905 | +0.02(+0.25%) |
Jan 24, 2022 | 8.320 | 8.320 | 7.990 | 8.160 | 933,503 | -0.25(-2.97%) |
Jan 21, 2022 | 8.560 | 8.580 | 8.365 | 8.410 | 317,304 | -0.15(-1.75%) |
Jan 20, 2022 | 8.620 | 8.690 | 8.520 | 8.560 | 240,437 | -0.01(-0.12%) |
Jan 19, 2022 | 8.670 | 8.690 | 8.550 | 8.570 | 223,612 | -0.09(-1.04%) |
Jan 18, 2022 | 8.650 | 8.690 | 8.620 | 8.660 | 193,424 | -0.02(-0.23%) |
Jan 14, 2022 | 8.680 | 0 | -0.06(-0.69%) | |||
Jan 13, 2022 | 8.770 | 8.830 | 8.710 | 8.740 | 200,601 | -0.09(-1.02%) |
Jan 12, 2022 | 8.870 | 8.885 | 8.810 | 8.830 | 218,822 | -0.03(-0.34%) |
Jan 11, 2022 | 8.850 | 8.870 | 8.830 | 8.860 | 88,387 | +0.03(+0.34%) |
Jan 10, 2022 | 8.870 | 8.870 | 8.775 | 8.830 | 148,608 | -0.04(-0.45%) |
Jan 07, 2022 | 8.860 | 8.870 | 8.800 | 8.870 | 103,523 | +0.04(+0.45%) |
Jan 06, 2022 | 8.870 | 8.939 | 8.800 | 8.830 | 193,770 | -0.03(-0.34%) |
Jan 05, 2022 | 9.000 | 9.000 | 8.850 | 8.860 | 120,603 | -0.13(-1.45%) |
Jan 04, 2022 | 8.980 | 9.040 | 8.920 | 8.990 | 213,498 | +0.04(+0.45%) |
Jan 03, 2022 | 9.130 | 9.150 | 8.950 | 8.950 | 327,144 | -0.21(-2.29%) |
Dec 31, 2021 | 8.920 | 9.220 | 8.870 | 9.160 | 741,317 | +0.25(+2.81%) |
Dec 30, 2021 | 8.850 | 8.920 | 8.830 | 8.910 | 171,635 | +0.07(+0.79%) |
Dec 29, 2021 | 8.810 | 8.850 | 8.800 | 8.840 | 155,854 | +0.03(+0.34%) |
Dec 28, 2021 | 8.800 | 8.830 | 8.780 | 8.810 | 174,505 | +0.04(+0.46%) |
Dec 27, 2021 | 8.810 | 8.830 | 8.730 | 8.770 | 272,844 | -0.05(-0.57%) |
Dec 23, 2021 | 8.660 | 8.820 | 8.660 | 8.820 | 168,597 | +0.16(+1.85%) |
Dec 22, 2021 | 8.570 | 8.710 | 8.570 | 8.660 | 157,103 | +0.07(+0.81%) |
Dec 21, 2021 | 8.530 | 8.620 | 8.530 | 8.590 | 181,611 | +0.09(+1.06%) |
Dec 20, 2021 | 8.600 | 8.600 | 8.500 | 8.500 | 194,740 | -0.13(-1.51%) |
Dec 17, 2021 | 8.630 | 8.640 | 8.560 | 8.630 | 116,871 | -0.01(-0.12%) |
Dec 16, 2021 | 8.640 | 8.650 | 8.595 | 8.640 | 106,285 | +0.04(+0.47%) |
Dec 15, 2021 | 8.590 | 8.640 | 8.559 | 8.600 | 132,094 | +0.00(+0.00%) |
Dec 14, 2021 | 8.600 | 8.640 | 8.550 | 8.600 | 124,806 | +0.00(+0.00%) |
Dec 13, 2021 | 8.650 | 8.660 | 8.540 | 8.600 | 231,820 | -0.12(-1.38%) |
Dec 10, 2021 | 8.810 | 8.825 | 8.700 | 8.720 | 254,002 | -0.06(-0.68%) |
Dec 09, 2021 | 8.810 | 8.840 | 8.740 | 8.780 | 221,988 | -0.01(-0.11%) |
Dec 08, 2021 | 8.830 | 8.875 | 8.790 | 8.790 | 222,492 | -0.03(-0.34%) |
Dec 07, 2021 | 8.810 | 8.870 | 8.785 | 8.820 | 120,926 | +0.08(+0.92%) |
Dec 06, 2021 | 8.600 | 8.740 | 8.560 | 8.740 | 212,350 | +0.18(+2.10%) |
Dec 03, 2021 | 8.740 | 8.760 | 8.460 | 8.560 | 490,097 | -0.15(-1.72%) |
Dec 02, 2021 | 8.730 | 8.810 | 8.710 | 8.710 | 181,513 | -0.04(-0.46%) |
Dec 01, 2021 | 8.900 | 8.930 | 8.710 | 8.750 | 209,012 | -0.09(-1.02%) |
Nov 30, 2021 | 8.860 | 8.880 | 8.800 | 8.840 | 98,717 | -0.02(-0.23%) |
Nov 29, 2021 | 8.830 | 8.880 | 8.810 | 8.860 | 107,397 | +0.08(+0.91%) |
Nov 26, 2021 | 8.810 | 8.830 | 8.780 | 8.780 | 70,854 | -0.10(-1.13%) |
Nov 24, 2021 | 8.850 | 8.950 | 8.810 | 8.880 | 124,786 | +0.05(+0.57%) |
Nov 23, 2021 | 8.860 | 8.910 | 8.800 | 8.830 | 193,279 | -0.05(-0.56%) |
Nov 22, 2021 | 8.920 | 8.946 | 8.850 | 8.880 | 132,660 | -0.04(-0.45%) |
Nov 19, 2021 | 8.940 | 8.969 | 8.900 | 8.920 | 133,333 | -0.01(-0.11%) |
Nov 18, 2021 | 8.980 | 8.940 | 8.920 | 8.930 | 114,227 | -0.03(-0.33%) |
Nov 17, 2021 | 8.970 | 8.980 | 8.930 | 8.960 | 106,832 | +0.00(+0.00%) |
Nov 16, 2021 | 8.950 | 8.980 | 8.930 | 8.960 | 63,332 | +0.01(+0.11%) |
Nov 15, 2021 | 8.990 | 8.990 | 8.920 | 8.950 | 130,400 | -0.03(-0.33%) |
Nov 12, 2021 | 8.970 | 8.990 | 8.940 | 8.980 | 89,109 | -0.02(-0.22%) |
Nov 11, 2021 | 9.050 | 9.050 | 8.995 | 9.000 | 125,810 | -0.02(-0.22%) |
Nov 10, 2021 | 9.000 | 9.020 | 172,239 | +0.02(+0.22%) | ||
Nov 09, 2021 | 8.950 | 9.010 | 8.942 | 9.000 | 189,899 | +0.04(+0.45%) |
Nov 08, 2021 | 8.940 | 8.980 | 8.935 | 8.960 | 170,918 | +0.06(+0.67%) |
Nov 05, 2021 | 8.940 | 8.972 | 8.900 | 8.900 | 195,514 | -0.01(-0.11%) |
Nov 04, 2021 | 8.960 | 8.980 | 8.910 | 8.910 | 117,786 | -0.06(-0.67%) |
Nov 03, 2021 | 8.970 | 8.970 | 8.920 | 8.970 | 118,289 | +0.03(+0.34%) |
Nov 02, 2021 | 8.960 | 8.980 | 8.940 | 8.940 | 128,619 | +0.00(+0.00%) |