Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.750 | 8.750 | 10,570 | +0.10(+1.16%) | ||
Jan 28, 2022 | 8.430 | 8.730 | 7.750 | 8.650 | 20,084 | +0.11(+1.29%) |
Jan 27, 2022 | 8.410 | 8.680 | 8.200 | 8.540 | 18,427 | -0.03(-0.35%) |
Jan 26, 2022 | 8.500 | 8.590 | 8.279 | 8.570 | 8,789 | +0.24(+2.88%) |
Jan 25, 2022 | 8.130 | 8.500 | 7.320 | 8.330 | 26,611 | +0.01(+0.12%) |
Jan 24, 2022 | 7.740 | 8.320 | 7.477 | 8.320 | 18,934 | +0.65(+8.47%) |
Jan 21, 2022 | 8.090 | 8.210 | 7.670 | 7.670 | 10,802 | -0.50(-6.12%) |
Jan 20, 2022 | 8.300 | 8.480 | 8.080 | 8.170 | 24,140 | -0.23(-2.74%) |
Jan 19, 2022 | 8.180 | 8.430 | 7.868 | 8.400 | 34,817 | +0.13(+1.57%) |
Jan 18, 2022 | 8.140 | 8.360 | 7.750 | 8.270 | 35,486 | +0.01(+0.12%) |
Jan 14, 2022 | 8.260 | 0 | +0.43(+5.49%) | |||
Jan 13, 2022 | 7.750 | 8.100 | 7.750 | 7.830 | 39,016 | -0.08(-1.01%) |
Jan 12, 2022 | 7.670 | 7.910 | 7.670 | 7.910 | 2,173 | +0.20(+2.59%) |
Jan 11, 2022 | 7.290 | 7.920 | 7.010 | 7.710 | 22,898 | +0.36(+4.90%) |
Jan 10, 2022 | 7.730 | 7.730 | 7.350 | 7.350 | 23,702 | -0.43(-5.53%) |
Jan 07, 2022 | 7.554 | 7.780 | 7.554 | 7.780 | 9,776 | +0.01(+0.13%) |
Jan 06, 2022 | 7.940 | 7.940 | 7.400 | 7.770 | 19,735 | -0.01(-0.13%) |
Jan 05, 2022 | 7.500 | 7.900 | 7.090 | 7.780 | 7,540 | +0.35(+4.71%) |
Jan 04, 2022 | 7.210 | 7.570 | 6.962 | 7.430 | 15,948 | +0.30(+4.21%) |
Jan 03, 2022 | 6.860 | 7.130 | 6.860 | 7.130 | 9,716 | +0.44(+6.58%) |
Dec 31, 2021 | 6.750 | 7.008 | 6.665 | 6.690 | 72,903 | -0.03(-0.45%) |
Dec 30, 2021 | 7.140 | 7.140 | 6.710 | 6.720 | 70,466 | +0.04(+0.60%) |
Dec 29, 2021 | 6.830 | 6.910 | 6.560 | 6.680 | 41,960 | -0.24(-3.47%) |
Dec 28, 2021 | 6.720 | 7.112 | 6.700 | 6.920 | 25,829 | +0.26(+3.90%) |
Dec 27, 2021 | 7.210 | 7.300 | 6.410 | 6.660 | 67,759 | -0.54(-7.50%) |
Dec 23, 2021 | 7.210 | 7.320 | 7.150 | 7.200 | 24,852 | +0.09(+1.27%) |
Dec 22, 2021 | 7.300 | 7.461 | 6.970 | 7.110 | 35,037 | -0.10(-1.39%) |
Dec 21, 2021 | 7.290 | 7.310 | 7.110 | 7.210 | 67,343 | -0.19(-2.57%) |
Dec 20, 2021 | 7.480 | 7.480 | 7.140 | 7.400 | 20,868 | +0.01(+0.14%) |
Dec 17, 2021 | 7.600 | 7.660 | 7.350 | 7.390 | 35,163 | -0.26(-3.40%) |
Dec 16, 2021 | 8.060 | 8.060 | 7.520 | 7.650 | 30,677 | -0.40(-4.97%) |
Dec 15, 2021 | 8.110 | 8.230 | 8.050 | 8.050 | 12,516 | -0.16(-1.95%) |
Dec 14, 2021 | 8.180 | 8.340 | 8.120 | 8.210 | 4,212 | +0.01(+0.12%) |
Dec 13, 2021 | 8.390 | 8.395 | 8.200 | 8.200 | 7,440 | -0.05(-0.61%) |
Dec 10, 2021 | 8.190 | 8.480 | 8.150 | 8.250 | 4,261 | +0.01(+0.12%) |
Dec 09, 2021 | 8.110 | 8.440 | 8.110 | 8.240 | 17,000 | +0.11(+1.35%) |
Dec 08, 2021 | 8.210 | 8.700 | 8.130 | 8.130 | 20,942 | -0.08(-0.97%) |
Dec 07, 2021 | 8.190 | 8.260 | 8.050 | 8.210 | 17,755 | +0.02(+0.24%) |
Dec 06, 2021 | 8.420 | 8.420 | 8.020 | 8.190 | 7,526 | +0.15(+1.87%) |
Dec 03, 2021 | 8.350 | 8.350 | 7.800 | 8.040 | 14,196 | +0.26(+3.34%) |
Dec 02, 2021 | 8.170 | 8.300 | 7.670 | 7.780 | 21,212 | -0.42(-5.12%) |
Dec 01, 2021 | 8.870 | 8.870 | 8.200 | 8.200 | 8,370 | -0.43(-5.01%) |
Nov 30, 2021 | 8.710 | 9.080 | 8.500 | 8.633 | 14,257 | -0.11(-1.23%) |
Nov 29, 2021 | 8.440 | 9.090 | 8.440 | 8.740 | 13,767 | -0.15(-1.69%) |
Nov 26, 2021 | 8.800 | 9.000 | 8.800 | 8.890 | 17,514 | -0.01(-0.11%) |
Nov 24, 2021 | 8.750 | 9.100 | 8.730 | 8.900 | 21,682 | +0.05(+0.56%) |
Nov 23, 2021 | 8.900 | 9.100 | 8.730 | 8.850 | 38,019 | -0.04(-0.45%) |
Nov 22, 2021 | 8.810 | 9.110 | 8.730 | 8.890 | 9,522 | +0.04(+0.45%) |
Nov 19, 2021 | 8.900 | 9.150 | 8.315 | 8.850 | 38,784 | -0.15(-1.67%) |
Nov 18, 2021 | 9.020 | 9.110 | 8.925 | 9.000 | 28,482 | -0.02(-0.22%) |
Nov 17, 2021 | 9.190 | 9.220 | 8.994 | 9.020 | 16,266 | -0.23(-2.49%) |
Nov 16, 2021 | 9.120 | 9.393 | 9.100 | 9.250 | 12,891 | -0.27(-2.84%) |
Nov 15, 2021 | 9.540 | 9.540 | 9.318 | 9.520 | 3,235 | +0.17(+1.82%) |
Nov 12, 2021 | 9.350 | 9.380 | 9.260 | 9.350 | 6,994 | +0.05(+0.54%) |
Nov 11, 2021 | 9.410 | 9.590 | 9.250 | 9.300 | 13,370 | -0.09(-0.96%) |
Nov 10, 2021 | 9.500 | 9.570 | 9.390 | 5,404 | -0.23(-2.39%) | |
Nov 09, 2021 | 9.520 | 9.670 | 9.310 | 9.620 | 5,680 | -0.09(-0.93%) |
Nov 08, 2021 | 9.405 | 9.850 | 9.233 | 9.710 | 3,476 | +0.30(+3.19%) |
Nov 05, 2021 | 9.290 | 9.576 | 9.280 | 9.410 | 9,690 | +0.18(+1.95%) |
Nov 04, 2021 | 9.430 | 9.430 | 9.230 | 9.230 | 3,643 | -0.07(-0.75%) |
Nov 03, 2021 | 9.590 | 9.590 | 9.230 | 9.300 | 5,711 | -0.03(-0.32%) |
Nov 02, 2021 | 9.049 | 9.330 | 9.049 | 9.330 | 5,604 | +0.30(+3.32%) |