Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 9.122 | 9.122 | 8.544 | 8.680 | 9,466 | +0.02(+0.20%) |
Jan 27, 2022 | 8.882 | 9.208 | 8.663 | 8.663 | 3,388 | -0.09(-1.07%) |
Jan 26, 2022 | 8.842 | 9.012 | 8.646 | 8.757 | 10,855 | -0.09(-0.96%) |
Jan 25, 2022 | 8.570 | 9.046 | 8.570 | 8.842 | 6,024 | -0.08(-0.93%) |
Jan 24, 2022 | 8.524 | 9.003 | 7.737 | 8.925 | 35,828 | +0.20(+2.32%) |
Jan 21, 2022 | 8.748 | 9.258 | 8.672 | 8.723 | 17,775 | -0.29(-3.25%) |
Jan 20, 2022 | 9.275 | 9.505 | 9.012 | 9.016 | 7,392 | -0.20(-2.17%) |
Jan 19, 2022 | 9.258 | 9.530 | 9.097 | 9.216 | 6,883 | -0.18(-1.89%) |
Jan 18, 2022 | 9.394 | 9.590 | 9.088 | 9.394 | 15,435 | -0.16(-1.70%) |
Jan 14, 2022 | 9.556 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 9.114 | 9.352 | 9.039 | 9.352 | 6,301 | +0.17(+1.85%) |
Jan 12, 2022 | 9.394 | 9.675 | 8.989 | 9.182 | 13,978 | -0.04(-0.46%) |
Jan 11, 2022 | 9.086 | 9.505 | 9.047 | 9.224 | 14,252 | -0.06(-0.64%) |
Jan 10, 2022 | 9.352 | 9.513 | 8.938 | 9.284 | 16,466 | -0.10(-1.09%) |
Jan 07, 2022 | 9.649 | 9.955 | 9.292 | 9.386 | 17,278 | -0.55(-5.56%) |
Jan 06, 2022 | 9.590 | 10.08 | 9.545 | 9.938 | 55,821 | +0.43(+4.56%) |
Jan 05, 2022 | 9.649 | 9.777 | 9.297 | 9.505 | 23,677 | -0.10(-1.06%) |
Jan 04, 2022 | 9.352 | 9.624 | 9.318 | 9.607 | 45,403 | +0.34(+3.72%) |
Jan 03, 2022 | 9.343 | 9.352 | 8.850 | 9.263 | 21,561 | +0.26(+2.88%) |
Dec 31, 2021 | 8.901 | 9.224 | 8.853 | 9.003 | 10,163 | -0.13(-1.40%) |
Dec 30, 2021 | 9.091 | 9.139 | 8.674 | 9.131 | 6,613 | +0.04(+0.47%) |
Dec 29, 2021 | 8.757 | 9.139 | 8.757 | 9.088 | 17,763 | +0.31(+3.59%) |
Dec 28, 2021 | 8.791 | 8.791 | 8.323 | 8.774 | 14,519 | -0.01(-0.10%) |
Dec 27, 2021 | 8.587 | 8.791 | 8.329 | 8.782 | 19,958 | +0.32(+3.82%) |
Dec 23, 2021 | 8.294 | 8.629 | 8.294 | 8.459 | 12,044 | -0.04(-0.50%) |
Dec 22, 2021 | 8.400 | 8.502 | 8.255 | 8.502 | 20,381 | +0.28(+3.41%) |
Dec 21, 2021 | 7.856 | 8.391 | 7.788 | 8.221 | 23,360 | +0.57(+7.44%) |
Dec 20, 2021 | 7.796 | 7.962 | 7.439 | 7.652 | 7,318 | -0.38(-4.76%) |
Dec 17, 2021 | 7.490 | 8.136 | 7.490 | 8.034 | 21,414 | +0.43(+5.59%) |
Dec 16, 2021 | 8.017 | 8.094 | 7.482 | 7.609 | 16,464 | -0.47(-5.79%) |
Dec 15, 2021 | 7.754 | 8.272 | 7.430 | 8.077 | 23,524 | +0.27(+3.49%) |
Dec 14, 2021 | 8.332 | 8.680 | 7.609 | 7.805 | 152,195 | -0.60(-7.09%) |
Dec 13, 2021 | 8.731 | 8.910 | 8.298 | 8.400 | 26,161 | -0.43(-4.91%) |
Dec 10, 2021 | 8.808 | 9.097 | 8.688 | 8.833 | 21,443 | -0.03(-0.29%) |
Dec 09, 2021 | 8.697 | 9.012 | 8.539 | 8.859 | 13,679 | +0.03(+0.29%) |
Dec 08, 2021 | 8.842 | 8.876 | 8.675 | 8.833 | 24,738 | +0.01(+0.10%) |
Dec 07, 2021 | 8.667 | 8.969 | 8.561 | 8.825 | 21,761 | +0.37(+4.43%) |
Dec 06, 2021 | 8.255 | 8.595 | 8.085 | 8.451 | 21,594 | +0.37(+4.63%) |
Dec 03, 2021 | 8.213 | 9.131 | 8.077 | 8.077 | 16,046 | -0.08(-0.94%) |
Dec 02, 2021 | 7.992 | 8.281 | 7.958 | 8.153 | 33,937 | +0.08(+0.95%) |
Dec 01, 2021 | 8.459 | 8.847 | 8.077 | 8.077 | 30,441 | -0.41(-4.81%) |
Nov 30, 2021 | 8.570 | 8.797 | 8.145 | 8.485 | 70,191 | -0.23(-2.63%) |
Nov 29, 2021 | 9.250 | 9.284 | 8.587 | 8.714 | 34,663 | -0.31(-3.39%) |
Nov 26, 2021 | 9.267 | 9.496 | 8.808 | 9.020 | 38,699 | -0.60(-6.19%) |
Nov 24, 2021 | 9.403 | 9.615 | 9.352 | 9.615 | 17,885 | +0.20(+2.08%) |
Nov 23, 2021 | 9.692 | 9.692 | 9.274 | 9.420 | 18,502 | -0.35(-3.57%) |
Nov 22, 2021 | 9.522 | 9.845 | 9.377 | 9.768 | 48,866 | +0.42(+4.45%) |
Nov 19, 2021 | 9.564 | 9.726 | 9.250 | 9.352 | 44,640 | -0.41(-4.18%) |
Nov 18, 2021 | 9.717 | 9.760 | 9.692 | 9.760 | 11,859 | -0.04(-0.43%) |
Nov 17, 2021 | 9.581 | 9.913 | 9.424 | 9.802 | 28,296 | +0.09(+0.87%) |
Nov 16, 2021 | 9.539 | 9.955 | 9.360 | 9.717 | 45,745 | +0.14(+1.42%) |
Nov 15, 2021 | 9.707 | 9.834 | 9.308 | 9.581 | 60,737 | +0.02(+0.18%) |
Nov 12, 2021 | 9.539 | 10.09 | 9.539 | 9.565 | 58,459 | -0.02(-0.18%) |
Nov 11, 2021 | 9.943 | 10.18 | 9.581 | 9.581 | 34,553 | -0.45(-4.44%) |
Nov 10, 2021 | 9.640 | 10.03 | 42,298 | -0.40(-3.79%) | ||
Nov 09, 2021 | 9.447 | 10.42 | 9.447 | 10.42 | 90,278 | +0.83(+8.68%) |
Nov 08, 2021 | 9.581 | 9.691 | 9.283 | 9.590 | 35,376 | +0.18(+1.88%) |
Nov 05, 2021 | 10.34 | 10.34 | 9.386 | 9.413 | 92,258 | -0.07(-0.71%) |
Nov 04, 2021 | 9.598 | 10.93 | 9.254 | 9.481 | 267,581 | -0.94(-9.03%) |
Nov 03, 2021 | 9.060 | 11.04 | 8.854 | 10.42 | 793,378 | +1.43(+15.89%) |
Nov 02, 2021 | 8.657 | 8.993 | 8.421 | 8.993 | 42,077 | +0.55(+6.47%) |