Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.138 | 8.469 | 8.452 | 1,192,976 | +0.13(+1.57%) | |
Jan 28, 2022 | 8.050 | 8.330 | 7.870 | 8.321 | 1,802,500 | +0.74(+9.79%) |
Jan 27, 2022 | 7.518 | 7.710 | 7.317 | 7.579 | 612,731 | -0.01(-0.12%) |
Jan 26, 2022 | 7.588 | 7.814 | 7.500 | 7.588 | 540,222 | +0.11(+1.52%) |
Jan 25, 2022 | 7.134 | 7.579 | 7.072 | 7.474 | 772,464 | +0.26(+3.63%) |
Jan 24, 2022 | 7.256 | 7.256 | 6.872 | 7.212 | 947,677 | -0.15(-2.02%) |
Jan 21, 2022 | 7.736 | 7.771 | 7.343 | 7.361 | 577,722 | -0.37(-4.75%) |
Jan 20, 2022 | 7.858 | 7.972 | 7.692 | 7.727 | 526,251 | -0.13(-1.67%) |
Jan 19, 2022 | 7.946 | 8.068 | 7.788 | 7.858 | 622,213 | +0.08(+1.01%) |
Jan 18, 2022 | 8.120 | 8.199 | 7.736 | 7.780 | 941,900 | -0.51(-6.11%) |
Jan 14, 2022 | 8.286 | 0 | -0.03(-0.32%) | |||
Jan 13, 2022 | 8.330 | 8.535 | 8.269 | 8.312 | 457,892 | -0.04(-0.52%) |
Jan 12, 2022 | 8.338 | 8.513 | 8.295 | 8.356 | 439,342 | +0.05(+0.63%) |
Jan 11, 2022 | 8.059 | 8.400 | 7.989 | 8.304 | 422,422 | +0.21(+2.59%) |
Jan 10, 2022 | 8.103 | 8.190 | 7.989 | 8.094 | 383,543 | -0.10(-1.17%) |
Jan 07, 2022 | 8.155 | 8.304 | 8.072 | 8.190 | 310,473 | +0.10(+1.19%) |
Jan 06, 2022 | 7.911 | 8.181 | 7.771 | 8.094 | 650,888 | +0.08(+0.98%) |
Jan 05, 2022 | 8.461 | 8.461 | 7.989 | 8.015 | 541,135 | -0.39(-4.67%) |
Jan 04, 2022 | 8.548 | 8.565 | 8.321 | 8.408 | 495,387 | -0.06(-0.72%) |
Jan 03, 2022 | 8.408 | 8.600 | 8.330 | 8.469 | 499,836 | +0.18(+2.21%) |
Dec 31, 2021 | 8.408 | 8.496 | 8.225 | 8.286 | 344,857 | -0.22(-2.57%) |
Dec 30, 2021 | 8.688 | 8.810 | 8.435 | 8.504 | 614,381 | -0.09(-1.02%) |
Dec 29, 2021 | 8.391 | 8.618 | 7.963 | 8.592 | 2,831,430 | +0.21(+2.48%) |
Dec 28, 2021 | 8.854 | 9.238 | 8.382 | 8.384 | 2,033,127 | -0.48(-5.40%) |
Dec 27, 2021 | 8.531 | 8.906 | 8.485 | 8.862 | 985,981 | +0.40(+4.75%) |
Dec 23, 2021 | 8.365 | 8.525 | 8.277 | 8.461 | 790,031 | +0.11(+1.38%) |
Dec 22, 2021 | 8.242 | 8.361 | 8.103 | 8.346 | 473,737 | +0.06(+0.72%) |
Dec 21, 2021 | 8.295 | 8.522 | 8.247 | 8.286 | 513,724 | +0.03(+0.42%) |
Dec 20, 2021 | 8.129 | 8.269 | 7.946 | 8.251 | 482,399 | +0.04(+0.53%) |
Dec 17, 2021 | 8.469 | 8.635 | 8.164 | 8.207 | 1,015,132 | -0.31(-3.59%) |
Dec 16, 2021 | 8.330 | 8.653 | 8.330 | 8.513 | 597,919 | +0.22(+2.63%) |
Dec 15, 2021 | 8.103 | 8.469 | 7.980 | 8.295 | 663,085 | +0.15(+1.82%) |
Dec 14, 2021 | 8.015 | 8.347 | 7.902 | 8.146 | 640,057 | +0.20(+2.53%) |
Dec 13, 2021 | 8.260 | 8.260 | 7.919 | 7.946 | 689,128 | -0.41(-4.91%) |
Dec 10, 2021 | 8.522 | 8.522 | 8.216 | 8.356 | 669,771 | -0.17(-1.95%) |
Dec 09, 2021 | 8.400 | 8.644 | 8.338 | 8.522 | 867,809 | +0.04(+0.51%) |
Dec 08, 2021 | 8.382 | 8.530 | 8.260 | 8.478 | 539,297 | +0.07(+0.83%) |
Dec 07, 2021 | 8.391 | 8.627 | 8.356 | 8.408 | 930,998 | +0.21(+2.56%) |
Dec 06, 2021 | 8.059 | 8.426 | 7.902 | 8.199 | 789,145 | +0.19(+2.40%) |
Dec 03, 2021 | 8.330 | 8.330 | 7.858 | 8.007 | 874,961 | -0.31(-3.78%) |
Dec 02, 2021 | 8.469 | 8.644 | 8.173 | 8.321 | 1,238,472 | +0.09(+1.06%) |
Dec 01, 2021 | 8.068 | 8.321 | 7.989 | 8.234 | 1,667,333 | +0.65(+8.64%) |
Nov 30, 2021 | 7.596 | 7.753 | 7.526 | 7.579 | 5,427,068 | -0.10(-1.25%) |
Nov 29, 2021 | 8.068 | 8.415 | 7.640 | 7.675 | 1,089,843 | -0.31(-3.93%) |
Nov 26, 2021 | 7.893 | 8.015 | 7.605 | 7.989 | 978,970 | +0.01(+0.11%) |
Nov 24, 2021 | 8.120 | 8.221 | 7.867 | 7.980 | 830,322 | -0.10(-1.30%) |
Nov 23, 2021 | 8.077 | 8.330 | 7.954 | 8.085 | 1,691,700 | +0.10(+1.20%) |
Nov 22, 2021 | 8.487 | 8.487 | 7.963 | 7.989 | 947,615 | -0.38(-4.49%) |
Nov 19, 2021 | 8.836 | 8.971 | 8.338 | 8.365 | 1,146,053 | -0.53(-5.99%) |
Nov 18, 2021 | 8.644 | 9.020 | 8.871 | 8.897 | 898,318 | +0.11(+1.29%) |
Nov 17, 2021 | 9.286 | 9.286 | 8.592 | 8.784 | 1,551,348 | -0.38(-4.19%) |
Nov 16, 2021 | 9.866 | 9.936 | 9.142 | 9.168 | 1,399,097 | -0.78(-7.81%) |
Nov 15, 2021 | 10.18 | 10.18 | 9.553 | 9.945 | 1,483,219 | -0.11(-1.13%) |
Nov 12, 2021 | 10.36 | 10.36 | 9.919 | 10.06 | 1,375,659 | -0.31(-3.03%) |
Nov 11, 2021 | 10.63 | 10.81 | 10.35 | 10.37 | 793,649 | -0.23(-2.14%) |
Nov 10, 2021 | 10.48 | 10.60 | 1,196,654 | +0.05(+0.50%) | ||
Nov 09, 2021 | 10.48 | 10.63 | 10.35 | 10.55 | 986,178 | +0.17(+1.60%) |
Nov 08, 2021 | 10.18 | 10.47 | 10.09 | 10.38 | 821,927 | +0.42(+4.21%) |
Nov 05, 2021 | 9.980 | 10.11 | 9.814 | 9.963 | 456,168 | +0.06(+0.62%) |
Nov 04, 2021 | 10.20 | 10.25 | 9.744 | 9.901 | 1,283,705 | -0.36(-3.49%) |
Nov 03, 2021 | 9.683 | 10.32 | 9.683 | 10.26 | 1,195,468 | +0.53(+5.48%) |
Nov 02, 2021 | 9.369 | 9.797 | 9.229 | 9.727 | 1,475,276 | +0.27(+2.86%) |