Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.267 | 8.385 | 8.352 | 14,678 | +0.08(+0.94%) | |
Jan 28, 2022 | 8.313 | 8.391 | 8.189 | 8.275 | 14,808 | +0.02(+0.19%) |
Jan 27, 2022 | 8.244 | 8.445 | 8.197 | 8.259 | 17,794 | +0.02(+0.19%) |
Jan 26, 2022 | 8.383 | 8.440 | 8.158 | 8.244 | 36,508 | -0.08(-0.93%) |
Jan 25, 2022 | 8.306 | 8.399 | 8.151 | 8.321 | 50,381 | -0.08(-0.92%) |
Jan 24, 2022 | 8.205 | 8.438 | 7.987 | 8.399 | 192,706 | +0.16(+1.98%) |
Jan 21, 2022 | 8.244 | 8.407 | 8.143 | 8.236 | 86,979 | +0.01(+0.09%) |
Jan 20, 2022 | 8.189 | 8.290 | 8.135 | 8.228 | 56,299 | +0.09(+1.05%) |
Jan 19, 2022 | 8.150 | 8.310 | 8.135 | 8.143 | 72,356 | -0.01(-0.10%) |
Jan 18, 2022 | 8.228 | 8.337 | 8.135 | 8.150 | 61,322 | -0.12(-1.50%) |
Jan 14, 2022 | 8.275 | 0 | +0.02(+0.28%) | |||
Jan 13, 2022 | 8.438 | 8.461 | 8.251 | 8.251 | 43,350 | -0.05(-0.56%) |
Jan 12, 2022 | 8.306 | 8.407 | 8.271 | 8.298 | 28,084 | -0.05(-0.56%) |
Jan 11, 2022 | 8.291 | 8.398 | 8.291 | 8.345 | 25,703 | +0.02(+0.28%) |
Jan 10, 2022 | 8.345 | 8.445 | 8.244 | 8.321 | 20,900 | +0.02(+0.19%) |
Jan 07, 2022 | 8.229 | 8.386 | 8.229 | 8.306 | 19,879 | +0.08(+1.03%) |
Jan 06, 2022 | 8.244 | 8.289 | 8.170 | 8.221 | 26,589 | +0.02(+0.28%) |
Jan 05, 2022 | 8.335 | 8.444 | 8.160 | 8.198 | 58,819 | -0.12(-1.39%) |
Jan 04, 2022 | 8.375 | 8.460 | 8.291 | 8.314 | 45,932 | -0.04(-0.46%) |
Jan 03, 2022 | 8.368 | 8.412 | 8.287 | 8.352 | 50,479 | +0.09(+1.12%) |
Dec 31, 2021 | 8.229 | 8.345 | 8.229 | 8.260 | 41,923 | +0.05(+0.56%) |
Dec 30, 2021 | 8.229 | 8.363 | 8.175 | 8.214 | 31,925 | +0.03(+0.38%) |
Dec 29, 2021 | 8.190 | 8.260 | 8.175 | 8.183 | 45,336 | +0.01(+0.09%) |
Dec 28, 2021 | 8.275 | 8.352 | 8.121 | 8.175 | 47,405 | -0.05(-0.56%) |
Dec 27, 2021 | 8.221 | 8.237 | 8.129 | 8.221 | 31,385 | +0.02(+0.19%) |
Dec 23, 2021 | 8.129 | 8.221 | 8.121 | 8.206 | 68,063 | +0.02(+0.19%) |
Dec 22, 2021 | 8.144 | 8.275 | 8.106 | 8.190 | 61,163 | +0.04(+0.47%) |
Dec 21, 2021 | 8.098 | 8.183 | 8.067 | 8.152 | 25,594 | +0.05(+0.67%) |
Dec 20, 2021 | 8.345 | 8.345 | 7.990 | 8.098 | 80,560 | -0.19(-2.32%) |
Dec 17, 2021 | 8.321 | 8.402 | 8.206 | 8.291 | 41,932 | -0.03(-0.37%) |
Dec 16, 2021 | 8.229 | 8.458 | 8.059 | 8.321 | 58,441 | +0.15(+1.79%) |
Dec 15, 2021 | 8.214 | 8.291 | 8.167 | 8.175 | 59,257 | +0.01(+0.09%) |
Dec 14, 2021 | 8.298 | 8.414 | 8.160 | 8.167 | 80,521 | -0.21(-2.48%) |
Dec 13, 2021 | 8.468 | 8.531 | 8.283 | 8.375 | 54,239 | -0.17(-1.98%) |
Dec 10, 2021 | 8.591 | 8.711 | 8.499 | 8.545 | 40,329 | -0.10(-1.16%) |
Dec 09, 2021 | 8.641 | 8.683 | 8.641 | 8.645 | 43,582 | +0.01(+0.09%) |
Dec 08, 2021 | 8.706 | 8.706 | 8.599 | 8.637 | 28,583 | -0.08(-0.96%) |
Dec 07, 2021 | 8.614 | 8.813 | 8.508 | 8.722 | 45,373 | +0.21(+2.52%) |
Dec 06, 2021 | 8.500 | 8.572 | 8.438 | 8.507 | 38,051 | +0.07(+0.82%) |
Dec 03, 2021 | 8.523 | 8.599 | 8.438 | 8.438 | 11,902 | -0.07(-0.81%) |
Dec 02, 2021 | 8.622 | 8.645 | 8.481 | 8.507 | 27,010 | -0.02(-0.18%) |
Dec 01, 2021 | 8.676 | 8.683 | 8.523 | 8.523 | 44,869 | -0.03(-0.36%) |
Nov 30, 2021 | 8.591 | 8.691 | 8.546 | 8.553 | 34,972 | +0.01(+0.09%) |
Nov 29, 2021 | 8.584 | 8.668 | 8.538 | 8.546 | 25,302 | -0.01(-0.09%) |
Nov 26, 2021 | 8.569 | 8.667 | 8.438 | 8.553 | 30,805 | +0.00(+0.00%) |
Nov 24, 2021 | 8.622 | 8.683 | 8.530 | 8.553 | 22,304 | -0.02(-0.18%) |
Nov 23, 2021 | 8.576 | 8.683 | 8.569 | 8.569 | 24,539 | -0.01(-0.09%) |
Nov 22, 2021 | 8.660 | 8.745 | 8.576 | 8.576 | 25,783 | -0.15(-1.67%) |
Nov 19, 2021 | 8.745 | 8.775 | 8.688 | 8.722 | 11,556 | -0.01(-0.15%) |
Nov 18, 2021 | 8.767 | 8.735 | 8.718 | 8.735 | 9,131 | -0.00(-0.02%) |
Nov 17, 2021 | 8.790 | 8.821 | 8.722 | 8.737 | 15,554 | -0.05(-0.61%) |
Nov 16, 2021 | 8.798 | 8.809 | 8.737 | 8.790 | 20,958 | -0.02(-0.17%) |
Nov 15, 2021 | 8.752 | 8.821 | 8.730 | 8.806 | 19,553 | +0.11(+1.32%) |
Nov 12, 2021 | 8.706 | 8.821 | 8.683 | 8.691 | 10,364 | -0.05(-0.53%) |
Nov 11, 2021 | 8.691 | 8.821 | 8.691 | 8.737 | 11,326 | +0.02(+0.18%) |
Nov 10, 2021 | 8.683 | 8.722 | 11,791 | -0.03(-0.35%) | ||
Nov 09, 2021 | 8.760 | 8.760 | 8.729 | 8.752 | 14,058 | +0.00(+0.00%) |
Nov 08, 2021 | 8.767 | 8.775 | 8.712 | 8.752 | 27,521 | +0.07(+0.79%) |
Nov 05, 2021 | 8.737 | 8.775 | 8.669 | 8.684 | 21,335 | +0.02(+0.26%) |
Nov 04, 2021 | 8.676 | 8.767 | 8.577 | 8.661 | 17,628 | -0.03(-0.35%) |
Nov 03, 2021 | 8.631 | 8.737 | 8.631 | 8.691 | 31,220 | +0.06(+0.70%) |
Nov 02, 2021 | 8.494 | 8.653 | 8.471 | 8.631 | 40,362 | +0.17(+2.07%) |