Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.770 | 9.350 | 9.340 | 616,188 | +0.54(+6.14%) | |
Jan 28, 2022 | 8.990 | 8.990 | 8.500 | 8.800 | 683,283 | -0.18(-2.00%) |
Jan 27, 2022 | 9.340 | 9.560 | 8.930 | 8.980 | 428,377 | -0.26(-2.81%) |
Jan 26, 2022 | 9.580 | 9.770 | 9.205 | 9.240 | 906,819 | -0.20(-2.12%) |
Jan 25, 2022 | 9.300 | 9.560 | 8.980 | 9.440 | 727,306 | +0.00(+0.00%) |
Jan 24, 2022 | 9.320 | 9.490 | 9.010 | 9.440 | 892,934 | -0.06(-0.63%) |
Jan 21, 2022 | 9.670 | 9.940 | 9.490 | 9.500 | 863,091 | -0.20(-2.06%) |
Jan 20, 2022 | 9.910 | 10.27 | 9.675 | 9.700 | 480,987 | -0.19(-1.92%) |
Jan 19, 2022 | 10.47 | 10.51 | 9.720 | 9.890 | 835,659 | -0.57(-5.45%) |
Jan 18, 2022 | 10.83 | 10.93 | 10.45 | 10.46 | 793,110 | -0.50(-4.56%) |
Jan 14, 2022 | 10.96 | 0 | +0.26(+2.43%) | |||
Jan 13, 2022 | 10.69 | 10.88 | 10.64 | 10.70 | 406,782 | +0.14(+1.33%) |
Jan 12, 2022 | 10.58 | 10.77 | 10.45 | 10.56 | 440,181 | -0.01(-0.09%) |
Jan 11, 2022 | 9.945 | 10.59 | 9.915 | 10.57 | 718,055 | +0.64(+6.45%) |
Jan 10, 2022 | 9.710 | 9.990 | 9.460 | 9.930 | 566,987 | +0.21(+2.16%) |
Jan 07, 2022 | 9.780 | 9.870 | 9.580 | 9.720 | 836,848 | -0.06(-0.61%) |
Jan 06, 2022 | 9.880 | 10.03 | 9.620 | 9.780 | 387,359 | -0.04(-0.41%) |
Jan 05, 2022 | 9.910 | 10.27 | 9.800 | 9.820 | 662,120 | -0.06(-0.61%) |
Jan 04, 2022 | 9.550 | 9.960 | 9.550 | 9.880 | 617,591 | +0.37(+3.89%) |
Jan 03, 2022 | 9.150 | 9.570 | 9.130 | 9.510 | 541,120 | +0.46(+5.08%) |
Dec 31, 2021 | 9.010 | 9.250 | 8.981 | 9.050 | 400,885 | +0.05(+0.56%) |
Dec 30, 2021 | 8.680 | 9.100 | 8.620 | 9.000 | 430,340 | +0.35(+4.05%) |
Dec 29, 2021 | 8.800 | 8.810 | 8.640 | 8.650 | 468,267 | -0.12(-1.37%) |
Dec 28, 2021 | 8.830 | 9.020 | 8.645 | 8.770 | 805,869 | -0.10(-1.13%) |
Dec 27, 2021 | 8.860 | 8.910 | 8.620 | 8.870 | 599,148 | -0.02(-0.22%) |
Dec 23, 2021 | 8.750 | 8.985 | 8.750 | 8.890 | 341,486 | +0.04(+0.45%) |
Dec 22, 2021 | 8.890 | 8.980 | 8.750 | 8.850 | 386,360 | -0.07(-0.78%) |
Dec 21, 2021 | 8.730 | 8.970 | 8.670 | 8.920 | 691,664 | +0.30(+3.48%) |
Dec 20, 2021 | 8.740 | 8.800 | 8.470 | 8.620 | 788,875 | -0.27(-3.04%) |
Dec 17, 2021 | 8.540 | 9.000 | 8.460 | 8.890 | 2,320,844 | +0.27(+3.13%) |
Dec 16, 2021 | 8.570 | 8.770 | 8.510 | 8.620 | 822,935 | +0.11(+1.29%) |
Dec 15, 2021 | 8.610 | 8.615 | 7.990 | 8.510 | 945,494 | -0.10(-1.16%) |
Dec 14, 2021 | 8.410 | 8.890 | 8.360 | 8.610 | 1,261,546 | +0.11(+1.29%) |
Dec 13, 2021 | 8.420 | 8.525 | 8.310 | 8.500 | 622,113 | -0.06(-0.70%) |
Dec 10, 2021 | 8.740 | 8.810 | 8.400 | 8.560 | 497,000 | -0.10(-1.15%) |
Dec 09, 2021 | 8.600 | 8.870 | 8.480 | 8.660 | 695,447 | -0.08(-0.92%) |
Dec 08, 2021 | 8.710 | 8.850 | 8.610 | 8.740 | 620,338 | +0.12(+1.39%) |
Dec 07, 2021 | 8.510 | 8.880 | 8.510 | 8.620 | 508,790 | +0.23(+2.74%) |
Dec 06, 2021 | 8.190 | 8.465 | 7.970 | 8.390 | 656,798 | +0.30(+3.71%) |
Dec 03, 2021 | 8.300 | 8.370 | 7.990 | 8.090 | 430,099 | -0.15(-1.82%) |
Dec 02, 2021 | 8.010 | 8.320 | 7.920 | 8.240 | 439,226 | +0.28(+3.52%) |
Dec 01, 2021 | 8.330 | 8.485 | 7.950 | 7.960 | 504,604 | -0.15(-1.85%) |
Nov 30, 2021 | 8.300 | 8.420 | 8.000 | 8.110 | 814,946 | -0.41(-4.81%) |
Nov 29, 2021 | 8.730 | 8.820 | 8.330 | 8.520 | 697,102 | +0.00(+0.00%) |
Nov 26, 2021 | 8.500 | 8.583 | 8.110 | 8.520 | 953,872 | -0.39(-4.38%) |
Nov 24, 2021 | 8.740 | 9.120 | 8.740 | 8.910 | 494,292 | +0.10(+1.14%) |
Nov 23, 2021 | 8.860 | 8.900 | 8.600 | 8.810 | 750,470 | -0.01(-0.11%) |
Nov 22, 2021 | 8.760 | 9.030 | 8.760 | 8.820 | 615,877 | +0.07(+0.80%) |
Nov 19, 2021 | 8.580 | 8.830 | 8.572 | 8.750 | 610,468 | -0.01(-0.11%) |
Nov 18, 2021 | 9.000 | 8.760 | 8.695 | 8.760 | 709,215 | -0.22(-2.45%) |
Nov 17, 2021 | 9.210 | 9.570 | 8.800 | 8.980 | 1,721,963 | +0.15(+1.70%) |
Nov 16, 2021 | 8.900 | 8.930 | 8.710 | 8.830 | 658,193 | -0.06(-0.67%) |
Nov 15, 2021 | 9.140 | 9.180 | 8.790 | 8.890 | 714,121 | -0.10(-1.11%) |
Nov 12, 2021 | 9.450 | 9.580 | 8.980 | 8.990 | 546,376 | -0.41(-4.36%) |
Nov 11, 2021 | 9.380 | 9.600 | 9.320 | 9.400 | 423,732 | +0.00(+0.00%) |
Nov 10, 2021 | 9.580 | 9.385 | 9.400 | 347,277 | -0.21(-2.19%) | |
Nov 09, 2021 | 9.650 | 9.780 | 9.580 | 9.610 | 386,256 | -0.04(-0.41%) |
Nov 08, 2021 | 9.670 | 9.955 | 9.524 | 9.650 | 378,365 | -0.03(-0.31%) |
Nov 05, 2021 | 9.170 | 9.860 | 9.170 | 9.680 | 676,588 | +0.62(+6.84%) |
Nov 04, 2021 | 9.260 | 9.620 | 9.060 | 9.060 | 592,933 | -0.15(-1.63%) |
Nov 03, 2021 | 8.600 | 9.400 | 8.550 | 9.210 | 811,507 | +0.56(+6.47%) |
Nov 02, 2021 | 9.240 | 9.240 | 8.610 | 8.650 | 1,293,355 | -0.63(-6.79%) |