Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.990 | 8.230 | 7.990 | 8.150 | 6,492 | +0.09(+1.12%) |
Jan 28, 2022 | 8.120 | 8.361 | 7.920 | 8.060 | 57,060 | -0.39(-4.62%) |
Jan 27, 2022 | 8.340 | 8.662 | 8.310 | 8.450 | 8,361 | -0.07(-0.82%) |
Jan 26, 2022 | 8.305 | 8.730 | 8.305 | 8.520 | 3,605 | -0.17(-1.96%) |
Jan 25, 2022 | 8.360 | 8.850 | 8.360 | 8.690 | 14,782 | +0.03(+0.29%) |
Jan 24, 2022 | 8.600 | 9.000 | 8.100 | 8.665 | 26,174 | -0.29(-3.18%) |
Jan 21, 2022 | 8.370 | 8.950 | 7.890 | 8.950 | 56,187 | +0.50(+5.92%) |
Jan 20, 2022 | 8.750 | 8.850 | 8.450 | 8.450 | 3,491 | -0.32(-3.65%) |
Jan 19, 2022 | 8.320 | 8.976 | 8.320 | 8.770 | 11,781 | +0.12(+1.39%) |
Jan 18, 2022 | 8.650 | 8.990 | 8.560 | 8.650 | 5,904 | -0.16(-1.78%) |
Jan 14, 2022 | 8.807 | 0 | -0.28(-3.12%) | |||
Jan 13, 2022 | 9.010 | 9.100 | 8.760 | 9.090 | 3,637 | +0.03(+0.33%) |
Jan 12, 2022 | 8.770 | 9.060 | 8.660 | 9.060 | 9,692 | +0.66(+7.86%) |
Jan 11, 2022 | 8.410 | 8.410 | 8.250 | 8.400 | 4,048 | -0.10(-1.18%) |
Jan 10, 2022 | 8.800 | 8.800 | 8.410 | 8.500 | 5,839 | -0.60(-6.59%) |
Jan 07, 2022 | 9.100 | 9.100 | 9.010 | 9.100 | 13,268 | +0.14(+1.56%) |
Jan 06, 2022 | 9.000 | 9.100 | 8.590 | 8.960 | 22,532 | -0.09(-0.99%) |
Jan 05, 2022 | 8.600 | 9.250 | 8.560 | 9.050 | 25,725 | +0.85(+10.31%) |
Jan 04, 2022 | 8.380 | 8.460 | 8.110 | 8.204 | 10,392 | +0.01(+0.16%) |
Jan 03, 2022 | 8.250 | 8.500 | 8.191 | 8.191 | 3,122 | +0.19(+2.38%) |
Dec 31, 2021 | 8.428 | 8.630 | 7.910 | 8.000 | 13,249 | -0.41(-4.87%) |
Dec 30, 2021 | 8.415 | 8.595 | 8.170 | 8.410 | 16,685 | +0.01(+0.12%) |
Dec 29, 2021 | 8.470 | 8.800 | 8.330 | 8.400 | 14,742 | -0.70(-7.69%) |
Dec 28, 2021 | 8.980 | 9.200 | 8.660 | 9.100 | 11,978 | +0.45(+5.20%) |
Dec 27, 2021 | 8.310 | 9.000 | 8.310 | 8.650 | 10,029 | +0.34(+4.09%) |
Dec 23, 2021 | 9.000 | 9.190 | 8.310 | 8.310 | 11,520 | -0.44(-5.03%) |
Dec 22, 2021 | 8.470 | 8.810 | 8.420 | 8.750 | 14,118 | -0.06(-0.68%) |
Dec 21, 2021 | 8.357 | 9.020 | 8.357 | 8.810 | 7,779 | +0.02(+0.23%) |
Dec 20, 2021 | 8.510 | 8.790 | 8.340 | 8.790 | 8,040 | +0.21(+2.45%) |
Dec 17, 2021 | 8.320 | 8.790 | 8.039 | 8.580 | 8,749 | +0.05(+0.59%) |
Dec 16, 2021 | 8.470 | 8.590 | 8.240 | 8.530 | 22,725 | -0.01(-0.12%) |
Dec 15, 2021 | 8.360 | 8.980 | 8.010 | 8.540 | 31,190 | +0.06(+0.71%) |
Dec 14, 2021 | 8.190 | 8.510 | 8.070 | 8.480 | 16,963 | +0.46(+5.74%) |
Dec 13, 2021 | 8.090 | 8.700 | 7.792 | 8.020 | 27,641 | -0.57(-6.64%) |
Dec 10, 2021 | 8.625 | 8.800 | 8.289 | 8.590 | 9,098 | +0.06(+0.70%) |
Dec 09, 2021 | 8.950 | 8.950 | 8.530 | 8.530 | 8,168 | +0.00(+0.00%) |
Dec 08, 2021 | 8.790 | 8.850 | 8.510 | 8.530 | 6,184 | -0.37(-4.16%) |
Dec 07, 2021 | 8.600 | 8.950 | 8.540 | 8.900 | 10,324 | -0.03(-0.34%) |
Dec 06, 2021 | 9.000 | 9.000 | 8.350 | 8.930 | 4,072 | -0.07(-0.78%) |
Dec 03, 2021 | 8.980 | 9.130 | 8.030 | 9.000 | 11,057 | +0.20(+2.24%) |
Dec 02, 2021 | 8.970 | 9.280 | 8.803 | 8.803 | 10,287 | -0.43(-4.63%) |
Dec 01, 2021 | 9.100 | 9.240 | 8.820 | 9.230 | 10,161 | +0.30(+3.36%) |
Nov 30, 2021 | 8.990 | 9.070 | 8.930 | 8.930 | 10,560 | -0.07(-0.78%) |
Nov 29, 2021 | 8.750 | 9.550 | 8.523 | 9.000 | 16,596 | -0.20(-2.17%) |
Nov 26, 2021 | 8.569 | 9.200 | 8.500 | 9.200 | 1,166 | +0.00(+0.00%) |
Nov 24, 2021 | 8.720 | 9.228 | 8.530 | 9.200 | 17,487 | +0.47(+5.38%) |
Nov 23, 2021 | 8.840 | 8.990 | 8.720 | 8.730 | 2,412 | -0.17(-1.91%) |
Nov 22, 2021 | 8.750 | 8.900 | 8.750 | 8.900 | 4,054 | +0.06(+0.68%) |
Nov 19, 2021 | 8.790 | 9.280 | 8.790 | 8.840 | 9,769 | -0.09(-1.01%) |
Nov 18, 2021 | 8.930 | 8.930 | 8.930 | 8.930 | 3,084 | -0.13(-1.48%) |
Nov 17, 2021 | 9.098 | 9.098 | 9.064 | 9.064 | 1,903 | -0.04(-0.39%) |
Nov 16, 2021 | 9.090 | 9.223 | 9.086 | 9.100 | 10,872 | -0.10(-1.09%) |
Nov 15, 2021 | 9.200 | 9.200 | 9.200 | 9.200 | 516 | -0.02(-0.25%) |
Nov 12, 2021 | 9.223 | 9.223 | 9.200 | 9.223 | 1,860 | +0.01(+0.14%) |
Nov 11, 2021 | 9.110 | 9.469 | 9.110 | 9.210 | 2,129 | +0.28(+3.09%) |
Nov 09, 2021 | 9.270 | 9.588 | 8.910 | 8.934 | 1,724 | -0.34(-3.62%) |
Nov 08, 2021 | 8.990 | 9.500 | 8.905 | 9.270 | 5,992 | +0.28(+3.11%) |
Nov 05, 2021 | 9.070 | 9.359 | 8.750 | 8.990 | 5,221 | +0.23(+2.63%) |
Nov 04, 2021 | 8.770 | 8.905 | 8.760 | 8.760 | 5,001 | +0.01(+0.11%) |
Nov 03, 2021 | 8.750 | 8.950 | 8.750 | 8.750 | 4,209 | -0.22(-2.45%) |
Nov 02, 2021 | 8.830 | 8.970 | 8.750 | 8.970 | 1,747 | +0.10(+1.08%) |