Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.740 | 8.430 | 7,145 | +0.52(+6.57%) | ||
Jan 28, 2022 | 7.410 | 7.910 | 7.088 | 7.910 | 10,399 | +0.28(+3.67%) |
Jan 27, 2022 | 7.380 | 7.800 | 7.370 | 7.630 | 13,048 | +0.24(+3.18%) |
Jan 26, 2022 | 7.870 | 7.890 | 7.295 | 7.395 | 19,377 | -0.57(-7.10%) |
Jan 25, 2022 | 8.080 | 8.080 | 7.835 | 7.960 | 8,108 | +0.00(+0.00%) |
Jan 24, 2022 | 8.870 | 8.870 | 7.720 | 7.960 | 19,143 | -1.16(-12.72%) |
Jan 21, 2022 | 9.030 | 9.130 | 8.591 | 9.120 | 11,723 | -0.06(-0.65%) |
Jan 20, 2022 | 8.810 | 9.180 | 8.670 | 9.180 | 6,685 | +0.38(+4.32%) |
Jan 19, 2022 | 8.760 | 8.900 | 8.600 | 8.800 | 14,641 | +0.05(+0.57%) |
Jan 18, 2022 | 8.660 | 8.863 | 8.550 | 8.750 | 20,877 | +0.23(+2.70%) |
Jan 14, 2022 | 8.520 | 0 | -0.21(-2.41%) | |||
Jan 13, 2022 | 8.750 | 9.050 | 8.700 | 8.730 | 11,617 | -0.03(-0.34%) |
Jan 12, 2022 | 9.050 | 9.050 | 8.710 | 8.760 | 19,115 | -0.08(-0.90%) |
Jan 11, 2022 | 8.420 | 9.020 | 8.290 | 8.840 | 26,370 | +0.60(+7.28%) |
Jan 10, 2022 | 9.270 | 9.270 | 8.040 | 8.240 | 23,094 | -1.03(-11.06%) |
Jan 07, 2022 | 9.030 | 9.690 | 9.030 | 9.265 | 5,854 | +0.23(+2.49%) |
Jan 06, 2022 | 9.360 | 9.390 | 9.040 | 9.040 | 15,396 | -0.27(-2.90%) |
Jan 05, 2022 | 9.900 | 9.900 | 9.120 | 9.310 | 14,818 | -0.26(-2.72%) |
Jan 04, 2022 | 9.180 | 9.590 | 9.180 | 9.570 | 5,883 | +0.62(+6.93%) |
Jan 03, 2022 | 9.530 | 9.880 | 8.950 | 8.950 | 23,799 | -0.55(-5.79%) |
Dec 31, 2021 | 9.530 | 9.829 | 9.500 | 9.500 | 2,867 | -0.18(-1.86%) |
Dec 30, 2021 | 9.510 | 9.690 | 9.397 | 9.680 | 13,132 | -0.06(-0.62%) |
Dec 29, 2021 | 9.680 | 10.00 | 9.500 | 9.740 | 22,374 | +0.43(+4.62%) |
Dec 28, 2021 | 9.460 | 9.820 | 9.000 | 9.310 | 20,470 | -0.74(-7.36%) |
Dec 27, 2021 | 10.15 | 10.42 | 10.02 | 10.05 | 2,780 | -0.10(-0.99%) |
Dec 23, 2021 | 10.00 | 10.33 | 10.00 | 10.15 | 2,706 | +0.30(+3.05%) |
Dec 22, 2021 | 10.25 | 10.28 | 9.430 | 9.850 | 26,760 | -0.33(-3.26%) |
Dec 21, 2021 | 9.500 | 10.50 | 9.500 | 10.18 | 28,593 | +1.23(+13.76%) |
Dec 20, 2021 | 9.530 | 9.530 | 8.900 | 8.950 | 10,607 | -0.85(-8.67%) |
Dec 17, 2021 | 10.28 | 10.28 | 9.800 | 9.800 | 7,210 | -0.40(-3.92%) |
Dec 16, 2021 | 9.990 | 10.38 | 9.990 | 10.20 | 2,367 | +0.06(+0.59%) |
Dec 15, 2021 | 10.52 | 10.52 | 9.910 | 10.14 | 5,821 | -0.36(-3.43%) |
Dec 14, 2021 | 10.80 | 10.80 | 10.50 | 10.50 | 7,370 | -0.28(-2.60%) |
Dec 13, 2021 | 10.69 | 10.78 | 10.52 | 10.78 | 7,653 | +0.22(+2.08%) |
Dec 10, 2021 | 10.69 | 10.69 | 10.53 | 10.56 | 4,933 | +0.06(+0.57%) |
Dec 09, 2021 | 10.50 | 10.80 | 10.49 | 10.50 | 16,699 | +0.00(+0.00%) |
Dec 08, 2021 | 10.49 | 10.54 | 10.41 | 10.50 | 6,362 | -0.05(-0.47%) |
Dec 07, 2021 | 10.50 | 10.58 | 10.50 | 10.55 | 4,119 | +0.08(+0.76%) |
Dec 06, 2021 | 10.50 | 10.70 | 10.47 | 10.47 | 11,579 | +0.01(+0.06%) |
Dec 03, 2021 | 10.53 | 10.78 | 10.19 | 10.46 | 26,191 | +0.03(+0.32%) |
Dec 02, 2021 | 10.54 | 10.73 | 10.43 | 10.43 | 9,570 | -0.07(-0.67%) |
Dec 01, 2021 | 9.730 | 10.95 | 9.730 | 10.50 | 9,017 | +1.05(+11.11%) |
Nov 30, 2021 | 10.65 | 10.83 | 9.450 | 9.450 | 25,358 | -1.24(-11.60%) |
Nov 29, 2021 | 10.89 | 11.00 | 10.60 | 10.69 | 5,457 | -0.47(-4.22%) |
Nov 26, 2021 | 10.95 | 11.32 | 10.50 | 11.16 | 7,730 | +0.28(+2.58%) |
Nov 24, 2021 | 10.44 | 11.28 | 10.43 | 10.88 | 11,234 | +0.24(+2.26%) |
Nov 23, 2021 | 10.85 | 10.85 | 9.681 | 10.64 | 4,455 | -0.38(-3.45%) |
Nov 22, 2021 | 11.12 | 11.12 | 10.58 | 11.02 | 3,568 | -0.12(-1.08%) |
Nov 19, 2021 | 11.11 | 11.39 | 11.11 | 11.14 | 2,065 | -0.27(-2.37%) |
Nov 18, 2021 | 11.15 | 11.41 | 11.41 | 11.41 | 2,555 | -0.04(-0.31%) |
Nov 17, 2021 | 11.11 | 11.45 | 11.11 | 11.45 | 4,559 | +0.34(+3.02%) |
Nov 16, 2021 | 11.24 | 11.43 | 11.11 | 11.11 | 2,970 | -0.27(-2.37%) |
Nov 15, 2021 | 11.75 | 11.75 | 10.98 | 11.38 | 14,031 | -0.36(-3.07%) |
Nov 12, 2021 | 11.52 | 11.74 | 11.51 | 11.74 | 7,128 | -0.01(-0.09%) |
Nov 11, 2021 | 11.50 | 11.75 | 11.28 | 11.75 | 9,335 | +0.31(+2.71%) |
Nov 10, 2021 | 11.44 | 11.44 | 4,501 | -0.22(-1.88%) | ||
Nov 09, 2021 | 11.67 | 11.67 | 11.53 | 11.66 | 3,433 | -0.24(-2.02%) |
Nov 08, 2021 | 11.95 | 11.97 | 11.46 | 11.90 | 2,803 | -0.05(-0.42%) |
Nov 05, 2021 | 11.75 | 11.95 | 11.49 | 11.95 | 4,953 | +0.24(+2.05%) |
Nov 04, 2021 | 11.71 | 11.75 | 11.71 | 11.71 | 946 | +0.20(+1.74%) |
Nov 03, 2021 | 11.07 | 11.70 | 11.07 | 11.51 | 2,006 | +0.21(+1.86%) |
Nov 02, 2021 | 11.92 | 11.98 | 11.24 | 11.30 | 15,417 | -0.65(-5.48%) |