Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.930 | 8.050 | 8.050 | 33,401 | +0.11(+1.39%) | |
Jan 28, 2022 | 8.090 | 8.160 | 7.860 | 7.940 | 42,170 | -0.25(-3.05%) |
Jan 27, 2022 | 8.500 | 8.580 | 8.170 | 8.190 | 23,690 | -0.32(-3.76%) |
Jan 26, 2022 | 8.910 | 9.040 | 8.510 | 8.510 | 15,285 | -0.36(-4.06%) |
Jan 25, 2022 | 8.530 | 8.930 | 8.330 | 8.870 | 18,865 | +0.28(+3.26%) |
Jan 24, 2022 | 8.420 | 8.650 | 8.080 | 8.590 | 31,615 | +0.00(+0.00%) |
Jan 21, 2022 | 8.970 | 9.150 | 8.480 | 8.590 | 26,886 | -0.32(-3.59%) |
Jan 20, 2022 | 9.370 | 9.430 | 8.900 | 8.910 | 31,837 | -0.30(-3.26%) |
Jan 19, 2022 | 8.550 | 9.320 | 8.430 | 9.210 | 64,021 | +0.90(+10.83%) |
Jan 18, 2022 | 8.360 | 8.470 | 8.200 | 8.310 | 23,820 | +0.01(+0.12%) |
Jan 17, 2022 | 8.370 | 8.370 | 8.230 | 8.300 | 2,715 | -0.07(-0.84%) |
Jan 14, 2022 | 8.400 | 8.470 | 8.220 | 8.370 | 42,338 | -0.20(-2.33%) |
Jan 13, 2022 | 8.920 | 9.030 | 8.570 | 8.570 | 20,066 | -0.29(-3.27%) |
Jan 12, 2022 | 8.710 | 8.890 | 8.620 | 8.860 | 18,497 | +0.16(+1.84%) |
Jan 11, 2022 | 8.630 | 8.710 | 8.410 | 8.700 | 19,435 | +0.15(+1.75%) |
Jan 10, 2022 | 8.270 | 8.580 | 8.100 | 8.550 | 13,500 | +0.43(+5.30%) |
Jan 07, 2022 | 8.250 | 8.250 | 7.980 | 8.120 | 16,492 | +0.06(+0.74%) |
Jan 06, 2022 | 8.650 | 8.650 | 8.060 | 8.060 | 25,208 | -0.45(-5.29%) |
Jan 05, 2022 | 8.800 | 9.040 | 8.400 | 8.510 | 31,359 | -0.18(-2.07%) |
Jan 04, 2022 | 8.650 | 8.810 | 8.620 | 8.690 | 9,605 | -0.04(-0.46%) |
Dec 31, 2021 | 8.730 | 8.730 | 8.730 | 0 | -0.14(-1.58%) | |
Dec 30, 2021 | 8.880 | 9.130 | 8.870 | 8.870 | 9,789 | -0.08(-0.89%) |
Dec 29, 2021 | 9.240 | 9.240 | 8.800 | 8.950 | 22,441 | -0.40(-4.28%) |
Dec 24, 2021 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
Dec 23, 2021 | 9.440 | 9.560 | 9.250 | 9.250 | 14,867 | -0.12(-1.28%) |
Dec 22, 2021 | 9.160 | 9.370 | 9.150 | 9.370 | 27,575 | +0.07(+0.75%) |
Dec 21, 2021 | 9.200 | 9.420 | 9.150 | 9.300 | 15,793 | +0.13(+1.42%) |
Dec 20, 2021 | 8.590 | 9.200 | 8.470 | 9.170 | 22,200 | +0.75(+8.91%) |
Dec 17, 2021 | 8.480 | 8.930 | 8.420 | 8.420 | 36,676 | -0.13(-1.52%) |
Dec 16, 2021 | 8.370 | 8.600 | 8.240 | 8.550 | 45,762 | +0.40(+4.91%) |
Dec 15, 2021 | 8.240 | 8.240 | 7.740 | 8.150 | 51,846 | +0.04(+0.49%) |
Dec 14, 2021 | 8.350 | 8.360 | 8.110 | 8.110 | 27,348 | -0.32(-3.80%) |
Dec 13, 2021 | 8.750 | 8.750 | 8.250 | 8.430 | 29,015 | -0.15(-1.75%) |
Dec 10, 2021 | 8.920 | 8.920 | 8.580 | 8.580 | 23,631 | -0.10(-1.15%) |
Dec 09, 2021 | 8.890 | 8.900 | 8.680 | 8.680 | 16,701 | -0.28(-3.13%) |
Dec 08, 2021 | 9.200 | 9.200 | 8.940 | 8.960 | 14,522 | -0.27(-2.93%) |
Dec 07, 2021 | 8.990 | 9.400 | 8.990 | 9.230 | 15,289 | +0.35(+3.94%) |
Dec 06, 2021 | 8.790 | 8.980 | 8.560 | 8.880 | 7,316 | +0.08(+0.91%) |
Dec 03, 2021 | 8.880 | 8.880 | 8.500 | 8.800 | 12,316 | +0.00(+0.00%) |
Dec 02, 2021 | 9.210 | 9.210 | 8.570 | 8.800 | 17,129 | -0.09(-1.01%) |
Dec 01, 2021 | 9.320 | 9.560 | 8.890 | 8.890 | 16,392 | -0.38(-4.10%) |
Nov 30, 2021 | 9.370 | 9.650 | 9.030 | 9.270 | 24,632 | +0.09(+0.98%) |
Nov 29, 2021 | 9.400 | 9.400 | 9.120 | 9.180 | 12,078 | -0.01(-0.11%) |
Nov 26, 2021 | 9.490 | 9.700 | 9.140 | 9.190 | 27,231 | -0.30(-3.16%) |
Nov 25, 2021 | 9.510 | 9.700 | 9.490 | 9.490 | 6,705 | -0.24(-2.47%) |
Nov 24, 2021 | 9.600 | 9.820 | 9.490 | 9.730 | 21,745 | +0.13(+1.35%) |
Nov 23, 2021 | 9.820 | 9.820 | 9.390 | 9.600 | 20,946 | -0.10(-1.03%) |
Nov 22, 2021 | 9.880 | 9.970 | 9.590 | 9.700 | 25,433 | -0.32(-3.19%) |
Nov 19, 2021 | 10.29 | 10.44 | 9.980 | 10.02 | 34,099 | -0.23(-2.24%) |
Nov 18, 2021 | 10.65 | 10.36 | 10.25 | 10.25 | 25,365 | -0.40(-3.76%) |
Nov 17, 2021 | 10.17 | 10.69 | 10.10 | 10.65 | 35,647 | +0.67(+6.71%) |
Nov 16, 2021 | 10.61 | 10.62 | 9.980 | 9.980 | 19,466 | -0.33(-3.20%) |
Nov 15, 2021 | 10.79 | 10.79 | 10.20 | 10.31 | 13,585 | -0.23(-2.18%) |
Nov 12, 2021 | 10.35 | 10.63 | 10.35 | 10.54 | 39,305 | +0.19(+1.84%) |
Nov 11, 2021 | 9.710 | 10.40 | 9.700 | 10.35 | 49,302 | +0.94(+9.99%) |
Nov 10, 2021 | 9.660 | 9.410 | 9.410 | 62,470 | -0.22(-2.28%) | |
Nov 09, 2021 | 9.460 | 9.700 | 9.300 | 9.630 | 19,651 | +0.16(+1.69%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.430 | 9.470 | 20,371 | -0.21(-2.17%) |
Nov 05, 2021 | 9.280 | 9.680 | 9.150 | 9.680 | 35,452 | +0.52(+5.68%) |
Nov 04, 2021 | 9.260 | 9.450 | 9.150 | 9.160 | 10,336 | +0.01(+0.11%) |
Nov 03, 2021 | 9.270 | 9.360 | 9.150 | 9.150 | 17,268 | -0.13(-1.40%) |
Nov 02, 2021 | 9.310 | 9.400 | 9.190 | 9.280 | 13,787 | -0.03(-0.32%) |