Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.680 | 9.170 | 9.120 | 131,944 | +0.36(+4.11%) | |
Jan 28, 2022 | 8.410 | 8.800 | 8.150 | 8.760 | 105,440 | +0.29(+3.42%) |
Jan 27, 2022 | 8.600 | 8.859 | 8.380 | 8.470 | 226,133 | -0.24(-2.76%) |
Jan 26, 2022 | 8.830 | 9.100 | 8.630 | 8.710 | 122,607 | -0.03(-0.34%) |
Jan 25, 2022 | 8.870 | 9.150 | 8.570 | 8.740 | 150,693 | -0.32(-3.53%) |
Jan 24, 2022 | 8.420 | 9.090 | 8.194 | 9.060 | 220,113 | +0.34(+3.90%) |
Jan 21, 2022 | 8.650 | 8.830 | 8.350 | 8.720 | 238,811 | +0.03(+0.35%) |
Jan 20, 2022 | 8.990 | 9.160 | 8.690 | 8.690 | 215,600 | -0.34(-3.77%) |
Jan 19, 2022 | 9.390 | 9.610 | 8.820 | 9.030 | 204,230 | -0.28(-3.01%) |
Jan 18, 2022 | 10.13 | 10.13 | 9.190 | 9.310 | 293,320 | -0.86(-8.46%) |
Jan 14, 2022 | 10.17 | 0 | +0.21(+2.11%) | |||
Jan 13, 2022 | 9.920 | 10.09 | 9.730 | 9.960 | 131,988 | +0.09(+0.91%) |
Jan 12, 2022 | 9.390 | 9.970 | 9.390 | 9.870 | 144,745 | +0.49(+5.22%) |
Jan 11, 2022 | 9.250 | 9.430 | 8.930 | 9.380 | 198,218 | +0.12(+1.30%) |
Jan 10, 2022 | 9.340 | 9.480 | 8.920 | 9.260 | 277,029 | -0.24(-2.53%) |
Jan 07, 2022 | 10.16 | 10.30 | 9.440 | 9.500 | 216,579 | -0.64(-6.31%) |
Jan 06, 2022 | 10.25 | 10.33 | 9.600 | 10.14 | 274,382 | -0.21(-2.03%) |
Jan 05, 2022 | 10.34 | 10.93 | 10.18 | 10.35 | 357,877 | -0.03(-0.29%) |
Jan 04, 2022 | 9.840 | 10.57 | 9.840 | 10.38 | 280,612 | +0.62(+6.35%) |
Jan 03, 2022 | 11.06 | 11.22 | 9.640 | 9.760 | 570,155 | -1.31(-11.83%) |
Dec 31, 2021 | 10.75 | 11.35 | 10.62 | 11.07 | 1,206,142 | +0.37(+3.46%) |
Dec 30, 2021 | 10.30 | 10.74 | 10.27 | 10.70 | 339,230 | +0.40(+3.88%) |
Dec 29, 2021 | 10.38 | 10.50 | 9.840 | 10.30 | 302,526 | -0.16(-1.53%) |
Dec 28, 2021 | 10.39 | 10.60 | 10.31 | 10.46 | 271,430 | +0.08(+0.77%) |
Dec 27, 2021 | 10.35 | 10.57 | 10.23 | 10.38 | 488,227 | +0.18(+1.76%) |
Dec 23, 2021 | 9.940 | 10.31 | 9.665 | 10.20 | 195,685 | +0.27(+2.72%) |
Dec 22, 2021 | 9.700 | 10.44 | 9.551 | 9.930 | 483,375 | +0.28(+2.90%) |
Dec 21, 2021 | 9.240 | 9.820 | 8.910 | 9.650 | 229,728 | +0.47(+5.12%) |
Dec 20, 2021 | 9.580 | 9.580 | 8.660 | 9.180 | 196,910 | -0.40(-4.18%) |
Dec 17, 2021 | 9.680 | 9.680 | 9.200 | 9.580 | 171,199 | -0.06(-0.62%) |
Dec 16, 2021 | 9.500 | 9.780 | 9.330 | 9.640 | 154,592 | +0.25(+2.66%) |
Dec 15, 2021 | 9.130 | 9.490 | 8.830 | 9.390 | 227,553 | +0.15(+1.62%) |
Dec 14, 2021 | 9.340 | 9.660 | 9.070 | 9.240 | 236,496 | -0.10(-1.07%) |
Dec 13, 2021 | 9.490 | 9.537 | 9.170 | 9.340 | 145,523 | -0.04(-0.43%) |
Dec 10, 2021 | 9.710 | 9.970 | 9.070 | 9.380 | 329,310 | -0.12(-1.26%) |
Dec 09, 2021 | 9.010 | 9.830 | 8.810 | 9.500 | 484,685 | +0.45(+4.97%) |
Dec 08, 2021 | 9.060 | 9.199 | 8.831 | 9.050 | 146,020 | -0.01(-0.11%) |
Dec 07, 2021 | 8.750 | 9.230 | 8.750 | 9.060 | 223,237 | +0.40(+4.62%) |
Dec 06, 2021 | 8.450 | 8.920 | 8.370 | 8.660 | 150,383 | +0.16(+1.88%) |
Dec 03, 2021 | 8.560 | 8.646 | 8.330 | 8.500 | 142,201 | -0.05(-0.58%) |
Dec 02, 2021 | 8.720 | 8.750 | 8.170 | 8.550 | 160,629 | -0.21(-2.40%) |
Dec 01, 2021 | 8.870 | 9.130 | 8.720 | 8.760 | 130,035 | +0.07(+0.81%) |
Nov 30, 2021 | 8.750 | 8.840 | 8.520 | 8.690 | 115,638 | -0.22(-2.47%) |
Nov 29, 2021 | 9.260 | 9.400 | 8.820 | 8.910 | 155,261 | -0.22(-2.41%) |
Nov 26, 2021 | 8.730 | 9.190 | 8.330 | 9.130 | 103,216 | +0.13(+1.44%) |
Nov 24, 2021 | 8.540 | 9.000 | 8.370 | 9.000 | 75,496 | +0.35(+4.05%) |
Nov 23, 2021 | 8.390 | 8.940 | 8.320 | 8.650 | 81,263 | +0.15(+1.76%) |
Nov 22, 2021 | 8.480 | 8.710 | 8.240 | 8.500 | 133,013 | -0.06(-0.70%) |
Nov 19, 2021 | 8.900 | 8.980 | 8.520 | 8.560 | 95,285 | -0.35(-3.93%) |
Nov 18, 2021 | 8.890 | 9.080 | 8.870 | 8.910 | 158,581 | +0.11(+1.25%) |
Nov 17, 2021 | 9.300 | 9.320 | 8.490 | 8.800 | 280,219 | -0.49(-5.27%) |
Nov 16, 2021 | 9.320 | 9.965 | 8.850 | 9.290 | 324,670 | -0.11(-1.17%) |
Nov 15, 2021 | 9.000 | 9.650 | 9.000 | 9.400 | 357,851 | +0.43(+4.79%) |
Nov 12, 2021 | 8.750 | 9.000 | 8.541 | 8.970 | 236,892 | +0.29(+3.34%) |
Nov 11, 2021 | 8.310 | 8.740 | 8.110 | 8.680 | 264,331 | +0.45(+5.47%) |
Nov 10, 2021 | 8.310 | 8.230 | 191,884 | -0.12(-1.44%) | ||
Nov 09, 2021 | 8.060 | 8.440 | 7.820 | 8.350 | 219,250 | +0.29(+3.60%) |
Nov 08, 2021 | 8.240 | 8.305 | 7.820 | 8.060 | 241,809 | -0.04(-0.49%) |
Nov 05, 2021 | 7.650 | 8.150 | 7.532 | 8.100 | 373,131 | +0.36(+4.65%) |
Nov 04, 2021 | 7.700 | 7.950 | 7.300 | 7.740 | 749,954 | +0.87(+12.66%) |
Nov 03, 2021 | 6.960 | 7.096 | 6.770 | 6.870 | 410,973 | -0.14(-2.00%) |
Nov 02, 2021 | 6.950 | 7.200 | 6.900 | 7.010 | 69,038 | +0.00(+0.00%) |