Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.650 | 8.050 | 8.020 | 94,938 | +0.45(+5.94%) | |
Jan 28, 2022 | 7.440 | 7.580 | 7.350 | 7.570 | 47,294 | +0.13(+1.75%) |
Jan 27, 2022 | 7.560 | 7.630 | 7.380 | 7.440 | 67,909 | +0.16(+2.20%) |
Jan 26, 2022 | 7.410 | 7.550 | 7.260 | 7.280 | 68,994 | +0.06(+0.83%) |
Jan 25, 2022 | 7.200 | 7.320 | 7.110 | 7.220 | 68,130 | -0.24(-3.22%) |
Jan 24, 2022 | 7.390 | 7.480 | 7.100 | 7.460 | 134,960 | -0.44(-5.57%) |
Jan 21, 2022 | 7.970 | 8.030 | 7.790 | 7.900 | 82,346 | -0.24(-2.95%) |
Jan 20, 2022 | 8.180 | 8.290 | 8.100 | 8.140 | 62,741 | +0.00(+0.00%) |
Jan 19, 2022 | 8.140 | 8.310 | 8.100 | 8.140 | 96,894 | -0.01(-0.12%) |
Jan 18, 2022 | 8.210 | 8.300 | 8.080 | 8.150 | 130,150 | -0.33(-3.89%) |
Jan 14, 2022 | 8.480 | 0 | -0.37(-4.18%) | |||
Jan 13, 2022 | 9.150 | 9.150 | 8.815 | 8.850 | 66,034 | -0.14(-1.56%) |
Jan 12, 2022 | 9.210 | 9.250 | 8.980 | 8.990 | 43,757 | -0.20(-2.18%) |
Jan 11, 2022 | 9.010 | 9.320 | 9.010 | 9.190 | 81,656 | +0.04(+0.44%) |
Jan 10, 2022 | 8.860 | 9.180 | 8.710 | 9.150 | 141,545 | +0.51(+5.90%) |
Jan 07, 2022 | 8.610 | 8.730 | 8.550 | 8.640 | 121,077 | +0.16(+1.89%) |
Jan 06, 2022 | 8.480 | 8.590 | 8.300 | 8.480 | 154,864 | -0.46(-5.15%) |
Jan 05, 2022 | 9.190 | 9.280 | 8.920 | 8.940 | 94,706 | -0.36(-3.87%) |
Jan 04, 2022 | 9.690 | 9.720 | 9.270 | 9.300 | 78,440 | -0.43(-4.42%) |
Jan 03, 2022 | 9.600 | 9.760 | 9.390 | 9.730 | 84,568 | +0.31(+3.29%) |
Dec 31, 2021 | 9.270 | 9.440 | 9.185 | 9.420 | 86,145 | +0.13(+1.40%) |
Dec 30, 2021 | 9.160 | 9.380 | 9.100 | 9.290 | 96,823 | +0.09(+0.98%) |
Dec 29, 2021 | 9.360 | 9.360 | 9.140 | 9.200 | 75,999 | -0.20(-2.13%) |
Dec 28, 2021 | 9.500 | 9.590 | 9.320 | 9.400 | 119,509 | -0.15(-1.57%) |
Dec 27, 2021 | 9.750 | 9.780 | 9.490 | 9.550 | 74,267 | +0.03(+0.32%) |
Dec 23, 2021 | 9.480 | 9.600 | 9.350 | 9.520 | 77,905 | -0.33(-3.35%) |
Dec 22, 2021 | 9.680 | 9.860 | 9.610 | 9.850 | 97,252 | +0.44(+4.68%) |
Dec 21, 2021 | 9.340 | 9.420 | 9.185 | 9.410 | 78,564 | +0.03(+0.32%) |
Dec 20, 2021 | 9.220 | 9.410 | 9.190 | 9.380 | 75,910 | +0.10(+1.08%) |
Dec 17, 2021 | 9.140 | 9.520 | 9.020 | 9.280 | 1,168,816 | +0.20(+2.20%) |
Dec 16, 2021 | 9.310 | 9.330 | 9.020 | 9.080 | 137,389 | -0.13(-1.41%) |
Dec 15, 2021 | 9.210 | 9.250 | 9.020 | 9.210 | 129,065 | +0.02(+0.22%) |
Dec 14, 2021 | 9.200 | 9.300 | 9.130 | 9.190 | 108,398 | -0.01(-0.11%) |
Dec 13, 2021 | 9.140 | 9.350 | 9.080 | 9.200 | 139,358 | -0.18(-1.92%) |
Dec 10, 2021 | 9.530 | 9.540 | 9.320 | 9.380 | 101,136 | -0.48(-4.87%) |
Dec 09, 2021 | 10.07 | 10.24 | 9.790 | 9.860 | 91,453 | -0.02(-0.20%) |
Dec 08, 2021 | 9.800 | 9.890 | 9.670 | 9.880 | 139,547 | +0.16(+1.65%) |
Dec 07, 2021 | 9.510 | 9.870 | 9.480 | 9.720 | 167,409 | +0.64(+7.05%) |
Dec 06, 2021 | 9.240 | 9.300 | 8.900 | 9.080 | 175,136 | -0.37(-3.92%) |
Dec 03, 2021 | 9.590 | 9.620 | 9.325 | 9.450 | 96,766 | -0.38(-3.87%) |
Dec 02, 2021 | 9.810 | 9.980 | 9.770 | 9.830 | 37,950 | -0.11(-1.11%) |
Dec 01, 2021 | 10.25 | 10.25 | 9.920 | 9.940 | 49,171 | -0.17(-1.68%) |
Nov 30, 2021 | 10.08 | 10.30 | 9.930 | 10.11 | 48,673 | +0.05(+0.50%) |
Nov 29, 2021 | 10.12 | 10.14 | 10.02 | 10.06 | 44,375 | +0.15(+1.51%) |
Nov 26, 2021 | 10.27 | 10.30 | 9.900 | 9.910 | 40,309 | -0.35(-3.41%) |
Nov 24, 2021 | 10.02 | 10.34 | 9.970 | 10.26 | 42,846 | +0.54(+5.56%) |
Nov 23, 2021 | 9.490 | 9.720 | 9.470 | 9.720 | 75,835 | +0.03(+0.31%) |
Nov 22, 2021 | 10.16 | 10.16 | 9.650 | 9.690 | 137,998 | -0.76(-7.27%) |
Nov 19, 2021 | 10.35 | 10.49 | 10.32 | 10.45 | 62,548 | -0.01(-0.10%) |
Nov 18, 2021 | 10.70 | 10.47 | 10.38 | 10.46 | 59,864 | -0.32(-2.97%) |
Nov 17, 2021 | 10.77 | 10.84 | 10.55 | 10.78 | 120,748 | -0.16(-1.46%) |
Nov 16, 2021 | 10.99 | 11.06 | 10.91 | 10.94 | 33,236 | +0.09(+0.83%) |
Nov 15, 2021 | 10.96 | 10.97 | 10.83 | 10.85 | 20,328 | -0.04(-0.37%) |
Nov 12, 2021 | 11.05 | 11.09 | 10.81 | 10.89 | 46,687 | +0.08(+0.74%) |
Nov 11, 2021 | 10.98 | 10.98 | 10.76 | 10.81 | 150,625 | -0.21(-1.91%) |
Nov 10, 2021 | 11.04 | 11.02 | 80,334 | -0.45(-3.92%) | ||
Nov 09, 2021 | 11.60 | 11.60 | 11.39 | 11.47 | 35,678 | -0.17(-1.46%) |
Nov 08, 2021 | 11.55 | 11.74 | 11.51 | 11.64 | 39,903 | -0.20(-1.69%) |
Nov 05, 2021 | 11.52 | 11.84 | 11.49 | 11.84 | 56,218 | -0.02(-0.17%) |
Nov 04, 2021 | 11.87 | 11.94 | 11.62 | 11.86 | 133,079 | -0.17(-1.41%) |
Nov 03, 2021 | 12.02 | 12.13 | 11.84 | 12.03 | 65,939 | -0.42(-3.37%) |
Nov 02, 2021 | 12.30 | 12.45 | 12.07 | 12.45 | 98,484 | +0.73(+6.23%) |