Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.899 | 8.105 | 8.046 | 242,545 | +0.04(+0.49%) | |
Jan 28, 2022 | 7.712 | 8.016 | 7.614 | 8.006 | 231,525 | +0.24(+3.03%) |
Jan 27, 2022 | 7.859 | 7.957 | 7.648 | 7.771 | 240,497 | -0.07(-0.88%) |
Jan 26, 2022 | 8.105 | 8.203 | 7.815 | 7.840 | 218,767 | -0.23(-2.80%) |
Jan 25, 2022 | 8.114 | 8.232 | 7.948 | 8.065 | 326,432 | -0.11(-1.32%) |
Jan 24, 2022 | 8.046 | 8.208 | 7.938 | 8.173 | 314,208 | +0.04(+0.48%) |
Jan 21, 2022 | 8.124 | 8.212 | 8.065 | 8.134 | 281,664 | +0.01(+0.12%) |
Jan 20, 2022 | 8.379 | 8.497 | 8.114 | 8.124 | 455,179 | -0.30(-3.61%) |
Jan 19, 2022 | 8.428 | 8.512 | 8.360 | 8.428 | 281,962 | +0.02(+0.23%) |
Jan 18, 2022 | 8.389 | 8.497 | 8.350 | 8.409 | 227,716 | -0.04(-0.46%) |
Jan 14, 2022 | 8.448 | 0 | -0.02(-0.23%) | |||
Jan 13, 2022 | 8.379 | 8.634 | 8.379 | 8.468 | 186,339 | +0.16(+1.89%) |
Jan 12, 2022 | 8.517 | 8.556 | 8.311 | 8.311 | 214,855 | -0.21(-2.42%) |
Jan 11, 2022 | 8.703 | 8.708 | 8.409 | 8.517 | 304,603 | -0.24(-2.69%) |
Jan 10, 2022 | 8.683 | 8.762 | 8.536 | 8.752 | 252,478 | +0.07(+0.79%) |
Jan 07, 2022 | 8.536 | 8.850 | 8.517 | 8.683 | 224,552 | +0.12(+1.37%) |
Jan 06, 2022 | 8.566 | 8.664 | 8.487 | 8.566 | 169,690 | +0.02(+0.23%) |
Jan 05, 2022 | 8.683 | 8.703 | 8.546 | 8.546 | 230,152 | -0.16(-1.80%) |
Jan 04, 2022 | 8.507 | 8.801 | 8.507 | 8.703 | 267,856 | +0.21(+2.42%) |
Jan 03, 2022 | 8.517 | 8.703 | 8.448 | 8.497 | 356,669 | -0.05(-0.57%) |
Dec 31, 2021 | 8.477 | 8.654 | 8.409 | 8.546 | 213,612 | +0.04(+0.46%) |
Dec 30, 2021 | 8.644 | 8.742 | 8.497 | 8.507 | 593,018 | -0.15(-1.70%) |
Dec 29, 2021 | 8.546 | 8.683 | 8.409 | 8.654 | 234,749 | +0.12(+1.38%) |
Dec 28, 2021 | 8.605 | 8.782 | 8.536 | 8.536 | 206,651 | -0.09(-1.02%) |
Dec 27, 2021 | 8.419 | 8.634 | 8.379 | 8.625 | 381,789 | +0.19(+2.21%) |
Dec 23, 2021 | 8.458 | 8.495 | 8.350 | 8.438 | 205,644 | +0.03(+0.35%) |
Dec 22, 2021 | 8.242 | 8.419 | 8.154 | 8.409 | 553,225 | +0.15(+1.78%) |
Dec 21, 2021 | 8.114 | 8.438 | 8.114 | 8.262 | 412,056 | +0.21(+2.56%) |
Dec 20, 2021 | 8.055 | 8.119 | 7.889 | 8.055 | 670,818 | -0.08(-0.97%) |
Dec 17, 2021 | 7.535 | 8.134 | 7.501 | 8.134 | 2,256,198 | +0.59(+7.80%) |
Dec 16, 2021 | 7.516 | 7.761 | 7.478 | 7.545 | 513,121 | +0.11(+1.45%) |
Dec 15, 2021 | 7.094 | 7.457 | 7.092 | 7.437 | 589,413 | +0.36(+5.13%) |
Dec 14, 2021 | 7.271 | 7.341 | 7.050 | 7.074 | 654,727 | -0.20(-2.70%) |
Dec 13, 2021 | 7.526 | 7.526 | 7.231 | 7.271 | 454,089 | -0.22(-2.88%) |
Dec 10, 2021 | 7.496 | 7.516 | 7.418 | 7.486 | 234,593 | +0.02(+0.26%) |
Dec 09, 2021 | 7.467 | 7.565 | 7.447 | 7.467 | 215,110 | -0.16(-2.06%) |
Dec 08, 2021 | 7.447 | 7.683 | 7.447 | 7.624 | 256,916 | +0.16(+2.10%) |
Dec 07, 2021 | 7.565 | 7.683 | 7.457 | 7.467 | 292,027 | -0.05(-0.65%) |
Dec 06, 2021 | 7.447 | 7.677 | 7.428 | 7.516 | 313,556 | +0.10(+1.32%) |
Dec 03, 2021 | 7.457 | 7.545 | 7.378 | 7.418 | 294,657 | -0.06(-0.79%) |
Dec 02, 2021 | 7.457 | 7.565 | 7.378 | 7.477 | 664,599 | +0.04(+0.53%) |
Dec 01, 2021 | 7.722 | 7.732 | 7.398 | 7.437 | 775,097 | -0.11(-1.43%) |
Nov 30, 2021 | 7.555 | 7.697 | 7.477 | 7.545 | 4,000,369 | -0.10(-1.28%) |
Nov 29, 2021 | 7.840 | 7.843 | 7.565 | 7.643 | 848,151 | -0.07(-0.95%) |
Nov 26, 2021 | 7.941 | 8.067 | 7.649 | 7.717 | 479,388 | -0.38(-4.68%) |
Nov 24, 2021 | 8.009 | 8.183 | 7.904 | 8.096 | 434,998 | +0.10(+1.22%) |
Nov 23, 2021 | 8.271 | 8.310 | 7.979 | 7.999 | 512,604 | -0.22(-2.72%) |
Nov 22, 2021 | 8.115 | 8.329 | 8.038 | 8.222 | 379,357 | +0.12(+1.44%) |
Nov 19, 2021 | 8.183 | 8.222 | 7.941 | 8.106 | 590,484 | -0.17(-2.11%) |
Nov 18, 2021 | 8.426 | 8.290 | 8.232 | 8.281 | 296,501 | -0.06(-0.70%) |
Nov 17, 2021 | 8.281 | 8.397 | 8.242 | 8.339 | 285,490 | +0.00(+0.00%) |
Nov 16, 2021 | 8.310 | 8.543 | 8.164 | 8.339 | 447,698 | +0.03(+0.35%) |
Nov 15, 2021 | 8.349 | 8.417 | 8.281 | 8.310 | 464,543 | -0.06(-0.70%) |
Nov 12, 2021 | 8.650 | 8.733 | 8.358 | 8.368 | 305,892 | -0.30(-3.48%) |
Nov 11, 2021 | 8.806 | 8.835 | 8.660 | 8.669 | 276,795 | -0.12(-1.33%) |
Nov 10, 2021 | 8.747 | 8.786 | 287,221 | -0.05(-0.55%) | ||
Nov 09, 2021 | 8.767 | 9.058 | 8.747 | 8.835 | 249,236 | +0.01(+0.11%) |
Nov 08, 2021 | 8.737 | 8.971 | 8.679 | 8.825 | 325,949 | +0.11(+1.23%) |
Nov 05, 2021 | 8.601 | 9.019 | 8.465 | 8.718 | 483,939 | +0.16(+1.82%) |
Nov 04, 2021 | 8.417 | 8.718 | 8.339 | 8.563 | 573,713 | +0.18(+2.20%) |
Nov 03, 2021 | 8.213 | 8.504 | 8.145 | 8.378 | 283,074 | +0.21(+2.62%) |
Nov 02, 2021 | 8.310 | 8.310 | 8.135 | 8.164 | 271,397 | -0.17(-1.98%) |