Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.310 | 8.500 | 8.470 | 322,798 | +0.07(+0.83%) | |
Jan 28, 2022 | 8.150 | 8.400 | 8.140 | 8.400 | 256,715 | +0.21(+2.56%) |
Jan 27, 2022 | 8.180 | 8.325 | 8.080 | 8.190 | 265,986 | -0.09(-1.09%) |
Jan 26, 2022 | 8.380 | 8.530 | 8.210 | 8.280 | 298,880 | -0.09(-1.08%) |
Jan 25, 2022 | 8.330 | 8.435 | 8.070 | 8.370 | 181,612 | +0.02(+0.24%) |
Jan 24, 2022 | 8.140 | 8.380 | 8.020 | 8.350 | 355,548 | +0.16(+1.95%) |
Jan 21, 2022 | 8.060 | 8.280 | 8.020 | 8.190 | 377,452 | +0.12(+1.49%) |
Jan 20, 2022 | 7.950 | 8.140 | 7.950 | 8.070 | 377,909 | +0.15(+1.89%) |
Jan 19, 2022 | 8.000 | 8.070 | 7.910 | 7.920 | 271,372 | -0.10(-1.25%) |
Jan 18, 2022 | 8.150 | 8.170 | 8.010 | 8.020 | 253,974 | -0.16(-1.96%) |
Jan 14, 2022 | 8.180 | 0 | -0.03(-0.37%) | |||
Jan 13, 2022 | 8.300 | 8.360 | 8.155 | 8.210 | 196,690 | -0.07(-0.85%) |
Jan 12, 2022 | 8.520 | 8.600 | 8.280 | 8.280 | 250,415 | -0.26(-3.04%) |
Jan 11, 2022 | 8.500 | 8.540 | 8.310 | 8.540 | 266,598 | +0.04(+0.47%) |
Jan 10, 2022 | 8.520 | 8.580 | 8.390 | 8.500 | 252,888 | +0.03(+0.35%) |
Jan 07, 2022 | 8.340 | 8.510 | 8.340 | 8.470 | 308,059 | +0.06(+0.71%) |
Jan 06, 2022 | 8.410 | 8.530 | 8.350 | 8.410 | 298,671 | +0.04(+0.48%) |
Jan 05, 2022 | 8.420 | 8.560 | 8.350 | 8.370 | 164,919 | -0.04(-0.48%) |
Jan 04, 2022 | 8.380 | 8.570 | 8.320 | 8.410 | 365,054 | +0.05(+0.60%) |
Jan 03, 2022 | 8.240 | 8.370 | 8.210 | 8.360 | 239,737 | +0.23(+2.83%) |
Dec 31, 2021 | 8.130 | 8.250 | 8.110 | 8.130 | 177,585 | -0.01(-0.12%) |
Dec 30, 2021 | 8.280 | 8.410 | 8.130 | 8.140 | 255,038 | -0.10(-1.21%) |
Dec 29, 2021 | 8.360 | 8.370 | 8.190 | 8.240 | 310,715 | -0.07(-0.84%) |
Dec 28, 2021 | 8.210 | 8.360 | 8.210 | 8.310 | 295,392 | +0.13(+1.59%) |
Dec 27, 2021 | 8.330 | 8.330 | 8.120 | 8.180 | 270,157 | -0.07(-0.85%) |
Dec 23, 2021 | 8.200 | 8.280 | 8.160 | 8.250 | 138,671 | +0.10(+1.23%) |
Dec 22, 2021 | 8.070 | 8.175 | 8.035 | 8.150 | 304,590 | +0.01(+0.12%) |
Dec 21, 2021 | 8.190 | 8.330 | 8.070 | 8.140 | 255,111 | +0.03(+0.37%) |
Dec 20, 2021 | 8.230 | 8.230 | 7.950 | 8.110 | 493,056 | -0.25(-2.99%) |
Dec 17, 2021 | 8.240 | 8.450 | 8.210 | 8.360 | 1,593,398 | +0.07(+0.84%) |
Dec 16, 2021 | 8.450 | 8.510 | 8.210 | 8.290 | 434,776 | -0.13(-1.54%) |
Dec 15, 2021 | 8.220 | 8.440 | 8.140 | 8.420 | 526,531 | +0.13(+1.57%) |
Dec 14, 2021 | 8.440 | 8.600 | 8.280 | 8.290 | 313,499 | -0.12(-1.43%) |
Dec 13, 2021 | 8.165 | 8.450 | 8.145 | 8.410 | 462,466 | +0.20(+2.44%) |
Dec 10, 2021 | 8.120 | 8.210 | 8.070 | 8.210 | 201,281 | +0.10(+1.23%) |
Dec 09, 2021 | 7.930 | 8.130 | 7.900 | 8.110 | 221,037 | +0.10(+1.25%) |
Dec 08, 2021 | 7.960 | 8.130 | 7.875 | 8.010 | 159,187 | +0.06(+0.75%) |
Dec 07, 2021 | 7.920 | 8.020 | 7.902 | 7.950 | 176,983 | +0.09(+1.15%) |
Dec 06, 2021 | 7.700 | 7.930 | 7.700 | 7.860 | 251,103 | +0.25(+3.29%) |
Dec 03, 2021 | 7.770 | 7.770 | 7.550 | 7.610 | 309,068 | -0.09(-1.17%) |
Dec 02, 2021 | 7.720 | 7.810 | 7.680 | 7.700 | 502,541 | +0.06(+0.79%) |
Dec 01, 2021 | 7.910 | 8.020 | 7.630 | 7.640 | 370,233 | -0.06(-0.78%) |
Nov 30, 2021 | 7.690 | 7.740 | 7.535 | 7.700 | 671,634 | -0.09(-1.16%) |
Nov 29, 2021 | 7.900 | 7.920 | 7.480 | 7.790 | 751,342 | -0.02(-0.26%) |
Nov 26, 2021 | 8.080 | 8.080 | 7.640 | 7.810 | 234,056 | -0.52(-6.24%) |
Nov 24, 2021 | 8.510 | 8.510 | 8.290 | 8.330 | 263,770 | -0.21(-2.46%) |
Nov 23, 2021 | 8.640 | 8.737 | 8.510 | 8.540 | 273,971 | -0.14(-1.61%) |
Nov 22, 2021 | 8.520 | 8.780 | 8.520 | 8.680 | 297,311 | +0.16(+1.88%) |
Nov 19, 2021 | 8.500 | 8.560 | 8.360 | 8.520 | 690,671 | -0.10(-1.16%) |
Nov 18, 2021 | 8.890 | 8.990 | 8.610 | 8.620 | 302,457 | -0.35(-3.90%) |
Nov 17, 2021 | 8.910 | 8.980 | 8.830 | 8.970 | 378,024 | +0.00(+0.00%) |
Nov 16, 2021 | 8.970 | 9.075 | 8.900 | 8.970 | 261,798 | +0.02(+0.22%) |
Nov 15, 2021 | 9.070 | 9.110 | 8.780 | 8.950 | 1,066,025 | -0.08(-0.89%) |
Nov 12, 2021 | 9.330 | 9.330 | 8.990 | 9.030 | 426,974 | -0.27(-2.90%) |
Nov 11, 2021 | 9.320 | 9.320 | 9.100 | 9.300 | 239,896 | -0.01(-0.11%) |
Nov 10, 2021 | 9.600 | 9.285 | 9.310 | 462,573 | -0.32(-3.32%) | |
Nov 09, 2021 | 9.980 | 9.980 | 9.610 | 9.630 | 1,765,358 | -0.22(-2.23%) |
Nov 08, 2021 | 9.800 | 9.860 | 9.720 | 9.850 | 273,595 | +0.04(+0.41%) |
Nov 05, 2021 | 9.610 | 9.880 | 9.590 | 9.810 | 298,816 | +0.26(+2.72%) |
Nov 04, 2021 | 10.00 | 10.00 | 9.290 | 9.550 | 738,880 | -0.35(-3.54%) |
Nov 03, 2021 | 9.650 | 9.940 | 9.610 | 9.900 | 267,094 | +0.26(+2.70%) |
Nov 02, 2021 | 9.640 | 9.660 | 9.530 | 9.640 | 244,285 | +0.02(+0.21%) |