Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.600 | 8.670 | 8.650 | 679,581 | +0.20(+2.37%) | |
Jan 28, 2022 | 8.530 | 8.540 | 8.390 | 8.450 | 523,313 | +0.18(+2.18%) |
Jan 27, 2022 | 8.300 | 8.390 | 8.210 | 8.270 | 1,095,780 | +0.76(+10.12%) |
Jan 26, 2022 | 7.710 | 7.720 | 7.500 | 7.510 | 632,141 | -0.19(-2.47%) |
Jan 25, 2022 | 7.420 | 7.720 | 7.300 | 7.700 | 1,050,054 | +0.25(+3.29%) |
Jan 24, 2022 | 7.290 | 7.490 | 7.170 | 7.455 | 1,408,796 | -0.50(-6.23%) |
Jan 21, 2022 | 8.130 | 8.170 | 7.930 | 7.950 | 1,198,547 | -0.06(-0.75%) |
Jan 20, 2022 | 8.180 | 8.320 | 8.010 | 8.010 | 743,889 | -0.28(-3.38%) |
Jan 19, 2022 | 8.300 | 8.350 | 8.210 | 8.290 | 677,568 | +0.48(+6.11%) |
Jan 18, 2022 | 7.850 | 7.990 | 7.710 | 7.813 | 1,719,585 | -0.94(-10.71%) |
Jan 14, 2022 | 8.750 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 8.890 | 8.920 | 8.700 | 8.765 | 799,130 | -0.48(-5.24%) |
Jan 12, 2022 | 9.280 | 9.300 | 9.180 | 9.250 | 193,804 | +0.06(+0.65%) |
Jan 11, 2022 | 9.140 | 9.205 | 9.060 | 9.190 | 181,042 | +0.06(+0.66%) |
Jan 10, 2022 | 9.050 | 9.150 | 9.010 | 9.130 | 198,761 | +0.00(+0.00%) |
Jan 07, 2022 | 9.100 | 9.200 | 9.098 | 9.130 | 399,302 | +0.13(+1.44%) |
Jan 06, 2022 | 8.870 | 9.050 | 8.840 | 9.000 | 292,707 | +0.28(+3.15%) |
Jan 05, 2022 | 9.080 | 9.110 | 8.630 | 8.725 | 639,205 | -0.59(-6.28%) |
Jan 04, 2022 | 9.320 | 9.340 | 9.270 | 9.310 | 330,534 | -0.11(-1.17%) |
Jan 03, 2022 | 9.350 | 9.430 | 9.300 | 9.420 | 310,802 | +0.23(+2.50%) |
Dec 31, 2021 | 9.040 | 9.290 | 9.040 | 9.190 | 147,251 | +0.08(+0.88%) |
Dec 30, 2021 | 9.090 | 9.140 | 9.050 | 9.110 | 305,879 | -0.03(-0.33%) |
Dec 29, 2021 | 9.100 | 9.140 | 9.050 | 9.140 | 203,729 | -0.15(-1.61%) |
Dec 28, 2021 | 9.330 | 9.330 | 9.240 | 9.290 | 356,093 | -0.01(-0.11%) |
Dec 27, 2021 | 9.260 | 9.300 | 9.210 | 9.300 | 346,355 | +0.04(+0.43%) |
Dec 23, 2021 | 9.240 | 9.310 | 9.190 | 9.260 | 299,548 | -0.03(-0.32%) |
Dec 22, 2021 | 9.320 | 9.420 | 9.280 | 9.290 | 439,023 | +0.20(+2.20%) |
Dec 21, 2021 | 8.870 | 9.140 | 8.870 | 9.090 | 687,433 | +0.38(+4.30%) |
Dec 20, 2021 | 8.670 | 8.730 | 8.634 | 8.715 | 334,682 | -0.06(-0.68%) |
Dec 17, 2021 | 8.790 | 8.830 | 8.700 | 8.775 | 146,290 | -0.07(-0.79%) |
Dec 16, 2021 | 8.910 | 8.950 | 8.810 | 8.845 | 234,429 | +0.11(+1.24%) |
Dec 15, 2021 | 8.675 | 8.780 | 8.530 | 8.737 | 303,307 | +0.19(+2.19%) |
Dec 14, 2021 | 8.530 | 8.656 | 8.490 | 8.550 | 245,748 | +0.23(+2.76%) |
Dec 13, 2021 | 8.650 | 8.720 | 8.270 | 8.320 | 864,099 | -0.68(-7.56%) |
Dec 10, 2021 | 9.010 | 9.030 | 8.910 | 9.000 | 230,121 | -0.09(-0.94%) |
Dec 09, 2021 | 9.160 | 9.170 | 9.050 | 9.085 | 234,093 | -0.11(-1.25%) |
Dec 08, 2021 | 9.170 | 9.230 | 9.080 | 9.200 | 721,363 | -0.04(-0.49%) |
Dec 07, 2021 | 9.000 | 9.280 | 8.980 | 9.245 | 935,780 | +0.19(+2.10%) |
Dec 06, 2021 | 9.040 | 9.090 | 9.008 | 9.055 | 473,433 | -0.22(-2.42%) |
Dec 03, 2021 | 9.430 | 9.430 | 9.230 | 9.280 | 434,801 | -0.19(-2.01%) |
Dec 02, 2021 | 9.350 | 9.480 | 9.330 | 9.470 | 321,502 | +0.26(+2.82%) |
Dec 01, 2021 | 9.320 | 9.430 | 9.170 | 9.210 | 599,514 | +0.26(+2.91%) |
Nov 30, 2021 | 8.980 | 9.040 | 8.870 | 8.950 | 444,641 | -0.09(-0.94%) |
Nov 29, 2021 | 9.190 | 9.210 | 8.975 | 9.035 | 375,237 | +0.42(+4.81%) |
Nov 26, 2021 | 8.645 | 8.690 | 8.540 | 8.620 | 453,326 | -0.37(-4.12%) |
Nov 24, 2021 | 8.870 | 9.020 | 8.870 | 8.990 | 926,198 | -0.14(-1.53%) |
Nov 23, 2021 | 8.900 | 9.130 | 8.900 | 9.130 | 1,125,520 | +0.65(+7.67%) |
Nov 22, 2021 | 8.640 | 8.665 | 8.480 | 8.480 | 1,077,404 | -0.66(-7.22%) |
Nov 19, 2021 | 9.240 | 9.250 | 9.080 | 9.140 | 461,204 | -0.26(-2.82%) |
Nov 18, 2021 | 9.590 | 9.420 | 9.390 | 9.405 | 425,038 | -0.21(-2.13%) |
Nov 17, 2021 | 9.380 | 9.634 | 9.380 | 9.610 | 373,572 | +0.47(+5.14%) |
Nov 16, 2021 | 9.150 | 9.170 | 9.080 | 9.140 | 373,863 | -0.18(-1.93%) |
Nov 15, 2021 | 9.300 | 9.360 | 9.230 | 9.320 | 446,667 | +0.18(+1.97%) |
Nov 12, 2021 | 9.240 | 9.250 | 9.100 | 9.140 | 786,398 | -0.50(-5.19%) |
Nov 11, 2021 | 9.660 | 9.720 | 9.600 | 9.640 | 409,527 | -0.02(-0.21%) |
Nov 10, 2021 | 9.820 | 9.660 | 283,031 | -0.17(-1.73%) | ||
Nov 09, 2021 | 9.910 | 9.910 | 9.770 | 9.830 | 355,717 | +0.03(+0.31%) |
Nov 08, 2021 | 9.820 | 9.855 | 9.820 | 9.800 | 233,330 | +0.01(+0.10%) |
Nov 05, 2021 | 9.880 | 9.880 | 9.760 | 9.790 | 166,737 | +0.08(+0.82%) |
Nov 04, 2021 | 9.770 | 9.790 | 9.690 | 9.710 | 180,191 | -0.01(-0.10%) |
Nov 03, 2021 | 9.690 | 9.720 | 9.630 | 9.720 | 667,716 | -0.09(-0.92%) |
Nov 02, 2021 | 9.790 | 9.830 | 9.750 | 9.810 | 234,706 | -0.18(-1.80%) |