Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 7.870 | 8.120 | 7.610 | 8.090 | 162,363 | +0.20(+2.53%) |
Jan 27, 2022 | 8.100 | 8.175 | 7.880 | 7.890 | 165,774 | -0.16(-1.99%) |
Jan 26, 2022 | 8.580 | 8.590 | 8.010 | 8.050 | 209,123 | -0.46(-5.41%) |
Jan 25, 2022 | 8.320 | 8.680 | 8.220 | 8.510 | 185,753 | +0.04(+0.47%) |
Jan 24, 2022 | 7.840 | 8.510 | 7.740 | 8.470 | 255,306 | +0.51(+6.41%) |
Jan 21, 2022 | 8.000 | 8.330 | 7.940 | 7.960 | 230,210 | -0.09(-1.12%) |
Jan 20, 2022 | 8.500 | 8.630 | 8.010 | 8.050 | 205,770 | -0.41(-4.85%) |
Jan 19, 2022 | 8.250 | 8.610 | 8.130 | 8.460 | 232,685 | +0.31(+3.80%) |
Jan 18, 2022 | 8.510 | 8.510 | 8.090 | 8.150 | 252,411 | -0.38(-4.45%) |
Jan 14, 2022 | 8.530 | 0 | -0.22(-2.51%) | |||
Jan 13, 2022 | 9.000 | 9.110 | 8.720 | 8.750 | 354,057 | -0.23(-2.56%) |
Jan 12, 2022 | 8.750 | 9.060 | 8.470 | 8.980 | 446,516 | +0.27(+3.10%) |
Jan 11, 2022 | 8.770 | 9.150 | 8.640 | 8.710 | 322,967 | -0.03(-0.34%) |
Jan 10, 2022 | 8.160 | 8.780 | 8.000 | 8.740 | 626,854 | +0.52(+6.33%) |
Jan 07, 2022 | 8.690 | 8.790 | 8.200 | 8.220 | 192,565 | -0.50(-5.73%) |
Jan 06, 2022 | 8.740 | 8.870 | 8.560 | 8.720 | 185,994 | +0.06(+0.69%) |
Jan 05, 2022 | 8.870 | 9.130 | 8.640 | 8.660 | 166,922 | -0.25(-2.81%) |
Jan 04, 2022 | 9.160 | 9.330 | 8.830 | 8.910 | 209,722 | -0.21(-2.31%) |
Jan 03, 2022 | 9.180 | 9.460 | 9.050 | 9.121 | 227,212 | +0.05(+0.56%) |
Dec 31, 2021 | 9.380 | 9.450 | 9.040 | 9.070 | 166,533 | -0.34(-3.61%) |
Dec 30, 2021 | 9.400 | 9.640 | 9.370 | 9.410 | 99,243 | -0.01(-0.11%) |
Dec 29, 2021 | 9.250 | 9.470 | 9.180 | 9.420 | 197,509 | +0.19(+2.06%) |
Dec 28, 2021 | 9.290 | 9.490 | 9.120 | 9.230 | 230,414 | -0.15(-1.60%) |
Dec 27, 2021 | 9.410 | 9.490 | 9.050 | 9.380 | 208,649 | -0.09(-0.95%) |
Dec 23, 2021 | 9.510 | 9.620 | 9.160 | 9.470 | 344,249 | +0.02(+0.21%) |
Dec 22, 2021 | 9.310 | 9.520 | 9.200 | 9.450 | 296,428 | +0.17(+1.83%) |
Dec 21, 2021 | 9.170 | 9.540 | 9.170 | 9.280 | 476,042 | +0.14(+1.53%) |
Dec 20, 2021 | 9.270 | 9.380 | 8.950 | 9.140 | 386,017 | -0.36(-3.79%) |
Dec 17, 2021 | 9.330 | 9.750 | 8.810 | 9.500 | 524,164 | +0.19(+2.04%) |
Dec 16, 2021 | 10.14 | 10.19 | 9.200 | 9.310 | 631,642 | -0.73(-7.27%) |
Dec 15, 2021 | 10.16 | 10.16 | 9.873 | 10.04 | 170,833 | -0.16(-1.53%) |
Dec 14, 2021 | 10.09 | 10.41 | 10.09 | 10.20 | 128,791 | +0.06(+0.56%) |
Dec 13, 2021 | 10.30 | 10.32 | 9.910 | 10.14 | 280,618 | -0.19(-1.84%) |
Dec 10, 2021 | 10.90 | 10.99 | 10.30 | 10.33 | 257,152 | -0.54(-4.97%) |
Dec 09, 2021 | 10.78 | 11.08 | 10.78 | 10.87 | 195,276 | -0.05(-0.46%) |
Dec 08, 2021 | 10.83 | 11.14 | 10.64 | 10.92 | 258,535 | +0.20(+1.87%) |
Dec 07, 2021 | 10.65 | 11.06 | 10.65 | 10.72 | 160,776 | +0.26(+2.49%) |
Dec 06, 2021 | 10.32 | 10.64 | 10.17 | 10.46 | 258,293 | +0.23(+2.25%) |
Dec 03, 2021 | 10.46 | 10.68 | 10.10 | 10.23 | 188,761 | -0.25(-2.39%) |
Dec 02, 2021 | 10.04 | 10.52 | 10.03 | 10.48 | 196,127 | +0.51(+5.07%) |
Dec 01, 2021 | 10.57 | 10.74 | 9.910 | 9.974 | 161,322 | -0.32(-3.07%) |
Nov 30, 2021 | 10.32 | 10.43 | 10.03 | 10.29 | 258,439 | -0.13(-1.25%) |
Nov 29, 2021 | 10.88 | 10.88 | 10.38 | 10.42 | 240,336 | -0.24(-2.25%) |
Nov 26, 2021 | 10.71 | 10.84 | 10.35 | 10.66 | 178,997 | -0.49(-4.39%) |
Nov 24, 2021 | 10.60 | 11.21 | 10.54 | 11.15 | 323,898 | +0.35(+3.24%) |
Nov 23, 2021 | 11.35 | 11.43 | 10.72 | 10.80 | 398,494 | -0.60(-5.26%) |
Nov 22, 2021 | 11.70 | 11.92 | 11.26 | 11.40 | 285,317 | -0.15(-1.30%) |
Nov 19, 2021 | 11.91 | 11.95 | 11.40 | 11.55 | 432,682 | -0.51(-4.23%) |
Nov 18, 2021 | 11.92 | 12.11 | 12.00 | 12.06 | 290,110 | +0.19(+1.60%) |
Nov 17, 2021 | 11.76 | 11.99 | 11.73 | 11.87 | 134,932 | +0.08(+0.68%) |
Nov 16, 2021 | 11.70 | 11.93 | 11.62 | 11.79 | 173,302 | +0.02(+0.17%) |
Nov 15, 2021 | 11.80 | 11.87 | 11.63 | 11.77 | 216,279 | -0.02(-0.17%) |
Nov 12, 2021 | 12.20 | 12.20 | 11.73 | 11.79 | 169,936 | -0.10(-0.84%) |
Nov 11, 2021 | 11.91 | 12.06 | 11.73 | 11.89 | 147,776 | +0.01(+0.08%) |
Nov 10, 2021 | 12.03 | 11.88 | 139,097 | -0.23(-1.90%) | ||
Nov 09, 2021 | 11.90 | 12.15 | 11.80 | 12.11 | 195,370 | +0.27(+2.28%) |
Nov 08, 2021 | 12.30 | 12.45 | 11.80 | 11.84 | 252,673 | -0.46(-3.74%) |
Nov 05, 2021 | 12.13 | 12.56 | 12.01 | 12.30 | 273,318 | +0.35(+2.93%) |
Nov 04, 2021 | 11.89 | 12.11 | 11.73 | 11.95 | 152,543 | +0.05(+0.42%) |
Nov 03, 2021 | 11.49 | 12.14 | 11.38 | 11.90 | 310,129 | +0.35(+3.03%) |
Nov 02, 2021 | 12.31 | 12.31 | 11.46 | 11.55 | 379,310 | -0.76(-6.17%) |