Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.539 | 8.868 | 8.799 | 1,100,691 | +0.24(+2.77%) | |
Jan 28, 2022 | 8.179 | 8.592 | 8.087 | 8.562 | 1,013,255 | +0.44(+5.37%) |
Jan 27, 2022 | 8.187 | 8.363 | 7.858 | 8.126 | 826,331 | +0.14(+1.72%) |
Jan 26, 2022 | 8.149 | 8.393 | 7.820 | 7.988 | 747,836 | +0.08(+0.97%) |
Jan 25, 2022 | 7.468 | 8.034 | 7.192 | 7.911 | 845,202 | +0.32(+4.23%) |
Jan 24, 2022 | 7.177 | 7.644 | 6.940 | 7.590 | 1,292,209 | -0.02(-0.30%) |
Jan 21, 2022 | 7.567 | 7.689 | 7.177 | 7.613 | 1,188,090 | -0.02(-0.20%) |
Jan 20, 2022 | 7.950 | 8.256 | 7.598 | 7.628 | 853,394 | -0.37(-4.68%) |
Jan 19, 2022 | 8.340 | 8.363 | 7.919 | 8.003 | 688,697 | -0.28(-3.33%) |
Jan 18, 2022 | 8.891 | 9.013 | 8.240 | 8.279 | 903,891 | -0.48(-5.50%) |
Jan 14, 2022 | 8.761 | 0 | +0.17(+1.96%) | |||
Jan 13, 2022 | 9.296 | 9.327 | 8.562 | 8.592 | 1,290,210 | -0.75(-8.03%) |
Jan 12, 2022 | 8.898 | 9.357 | 8.776 | 9.342 | 906,592 | +0.61(+7.01%) |
Jan 11, 2022 | 8.240 | 8.898 | 8.011 | 8.730 | 1,014,885 | +0.55(+6.74%) |
Jan 10, 2022 | 8.370 | 8.525 | 7.919 | 8.179 | 754,684 | -0.15(-1.84%) |
Jan 07, 2022 | 8.393 | 8.577 | 8.057 | 8.332 | 752,664 | -0.02(-0.27%) |
Jan 06, 2022 | 8.875 | 9.028 | 8.302 | 8.355 | 1,020,603 | -0.29(-3.36%) |
Jan 05, 2022 | 9.120 | 9.419 | 8.546 | 8.646 | 1,030,070 | -0.28(-3.09%) |
Jan 04, 2022 | 8.646 | 9.143 | 8.615 | 8.921 | 1,153,247 | +0.40(+4.67%) |
Jan 03, 2022 | 8.095 | 8.600 | 8.087 | 8.523 | 993,739 | +0.52(+6.50%) |
Dec 31, 2021 | 7.904 | 8.041 | 7.751 | 8.003 | 1,482,756 | +0.08(+1.06%) |
Dec 30, 2021 | 8.210 | 8.378 | 7.804 | 7.919 | 619,158 | -0.24(-3.00%) |
Dec 29, 2021 | 8.164 | 8.600 | 8.149 | 8.164 | 630,351 | -0.05(-0.65%) |
Dec 28, 2021 | 8.676 | 8.852 | 8.210 | 8.217 | 811,232 | -0.40(-4.62%) |
Dec 27, 2021 | 8.110 | 8.638 | 7.934 | 8.615 | 866,279 | +0.44(+5.33%) |
Dec 23, 2021 | 8.378 | 8.569 | 8.164 | 8.179 | 492,715 | -0.18(-2.20%) |
Dec 22, 2021 | 8.064 | 8.455 | 7.957 | 8.363 | 805,195 | +0.33(+4.10%) |
Dec 21, 2021 | 7.720 | 8.057 | 7.705 | 8.034 | 641,422 | +0.52(+6.92%) |
Dec 20, 2021 | 7.376 | 7.628 | 7.139 | 7.513 | 1,072,672 | -0.17(-2.19%) |
Dec 17, 2021 | 7.590 | 7.758 | 7.452 | 7.682 | 1,070,120 | +0.02(+0.30%) |
Dec 16, 2021 | 7.842 | 8.068 | 7.590 | 7.659 | 720,621 | -0.01(-0.10%) |
Dec 15, 2021 | 7.651 | 7.678 | 7.230 | 7.666 | 1,106,346 | -0.02(-0.30%) |
Dec 14, 2021 | 7.636 | 7.934 | 7.475 | 7.689 | 854,504 | -0.02(-0.20%) |
Dec 13, 2021 | 7.904 | 7.965 | 7.674 | 7.705 | 623,582 | -0.22(-2.80%) |
Dec 10, 2021 | 7.942 | 8.010 | 7.636 | 7.927 | 425,497 | +0.11(+1.37%) |
Dec 09, 2021 | 7.965 | 8.072 | 7.781 | 7.820 | 541,672 | -0.31(-3.86%) |
Dec 08, 2021 | 8.041 | 8.378 | 7.904 | 8.133 | 944,827 | +0.18(+2.21%) |
Dec 07, 2021 | 7.797 | 8.103 | 7.766 | 7.957 | 1,036,750 | +0.47(+6.34%) |
Dec 06, 2021 | 7.628 | 7.720 | 7.142 | 7.483 | 1,377,092 | -0.02(-0.20%) |
Dec 03, 2021 | 8.026 | 8.057 | 7.360 | 7.498 | 979,551 | -0.24(-3.16%) |
Dec 02, 2021 | 7.651 | 7.919 | 7.460 | 7.743 | 890,917 | +0.07(+0.90%) |
Dec 01, 2021 | 8.309 | 8.416 | 7.468 | 7.674 | 1,597,961 | -0.46(-5.64%) |
Nov 30, 2021 | 8.791 | 8.799 | 7.881 | 8.133 | 1,773,706 | -0.96(-10.60%) |
Nov 29, 2021 | 9.472 | 9.545 | 9.044 | 9.097 | 634,208 | -0.02(-0.17%) |
Nov 26, 2021 | 8.898 | 9.212 | 8.569 | 9.113 | 1,363,904 | -0.43(-4.49%) |
Nov 24, 2021 | 9.128 | 9.602 | 9.128 | 9.541 | 634,664 | +0.29(+3.14%) |
Nov 23, 2021 | 9.136 | 9.434 | 9.017 | 9.250 | 948,065 | +0.37(+4.22%) |
Nov 22, 2021 | 8.952 | 9.266 | 8.776 | 8.875 | 958,059 | -0.09(-1.02%) |
Nov 19, 2021 | 8.944 | 9.181 | 8.738 | 8.967 | 1,045,027 | -0.42(-4.48%) |
Nov 18, 2021 | 9.985 | 9.449 | 9.319 | 9.388 | 1,678,722 | -0.60(-6.05%) |
Nov 17, 2021 | 10.30 | 10.41 | 9.908 | 9.992 | 1,006,651 | -0.50(-4.81%) |
Nov 16, 2021 | 10.56 | 10.60 | 10.25 | 10.50 | 1,025,306 | -0.08(-0.72%) |
Nov 15, 2021 | 10.71 | 10.75 | 10.11 | 10.57 | 1,864,168 | -0.24(-2.26%) |
Nov 12, 2021 | 10.85 | 11.47 | 10.71 | 10.82 | 2,018,765 | -0.24(-2.21%) |
Nov 11, 2021 | 9.916 | 11.23 | 9.725 | 11.06 | 1,559,201 | +1.26(+12.88%) |
Nov 10, 2021 | 10.34 | 9.801 | 2,376,448 | -1.05(-9.66%) | ||
Nov 09, 2021 | 10.38 | 10.92 | 10.05 | 10.85 | 1,469,736 | +0.51(+4.96%) |
Nov 08, 2021 | 10.21 | 10.66 | 10.21 | 10.34 | 1,025,412 | +0.31(+3.13%) |
Nov 05, 2021 | 9.625 | 10.08 | 9.250 | 10.02 | 1,006,743 | +0.47(+4.97%) |
Nov 04, 2021 | 9.870 | 10.10 | 9.347 | 9.549 | 841,243 | -0.06(-0.64%) |
Nov 03, 2021 | 9.832 | 10.14 | 9.449 | 9.610 | 1,044,196 | -0.43(-4.27%) |
Nov 02, 2021 | 10.37 | 10.37 | 9.755 | 10.04 | 791,588 | -0.31(-3.03%) |