Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.530 | 7.740 | 85,178 | +0.13(+1.71%) | ||
Jan 28, 2022 | 7.630 | 7.780 | 7.380 | 7.610 | 152,000 | -0.02(-0.26%) |
Jan 27, 2022 | 7.800 | 7.990 | 7.630 | 7.630 | 102,999 | -0.14(-1.80%) |
Jan 26, 2022 | 7.990 | 8.130 | 7.720 | 7.770 | 119,425 | -0.15(-1.89%) |
Jan 25, 2022 | 7.760 | 7.980 | 7.470 | 7.920 | 109,946 | +0.03(+0.38%) |
Jan 24, 2022 | 7.720 | 7.900 | 7.503 | 7.890 | 211,576 | +0.04(+0.51%) |
Jan 21, 2022 | 8.150 | 8.210 | 7.840 | 7.850 | 245,199 | -0.25(-3.09%) |
Jan 20, 2022 | 8.120 | 8.470 | 8.070 | 8.100 | 260,951 | +0.09(+1.12%) |
Jan 19, 2022 | 8.050 | 8.130 | 7.950 | 8.010 | 150,860 | +0.01(+0.12%) |
Jan 18, 2022 | 8.440 | 8.440 | 7.945 | 8.000 | 129,910 | -0.46(-5.44%) |
Jan 14, 2022 | 8.460 | 0 | +0.26(+3.17%) | |||
Jan 13, 2022 | 8.070 | 8.490 | 8.070 | 8.200 | 107,420 | +0.15(+1.86%) |
Jan 12, 2022 | 8.100 | 8.145 | 7.980 | 8.050 | 110,940 | +0.01(+0.12%) |
Jan 11, 2022 | 7.990 | 8.320 | 7.915 | 8.040 | 78,444 | +0.05(+0.63%) |
Jan 10, 2022 | 8.060 | 8.130 | 7.790 | 7.990 | 93,702 | -0.11(-1.36%) |
Jan 07, 2022 | 8.400 | 8.530 | 8.020 | 8.100 | 129,463 | -0.29(-3.46%) |
Jan 06, 2022 | 8.340 | 8.620 | 8.340 | 8.390 | 120,225 | +0.04(+0.48%) |
Jan 05, 2022 | 8.570 | 8.815 | 8.320 | 8.350 | 81,598 | -0.18(-2.11%) |
Jan 04, 2022 | 8.300 | 8.770 | 8.281 | 8.530 | 150,655 | +0.30(+3.65%) |
Jan 03, 2022 | 8.070 | 8.400 | 8.070 | 8.230 | 106,936 | +0.17(+2.11%) |
Dec 31, 2021 | 8.000 | 8.260 | 8.000 | 8.060 | 181,715 | +0.06(+0.75%) |
Dec 30, 2021 | 7.680 | 8.030 | 7.620 | 8.000 | 234,289 | +0.38(+4.99%) |
Dec 29, 2021 | 7.650 | 7.671 | 7.560 | 7.620 | 122,245 | -0.06(-0.78%) |
Dec 28, 2021 | 7.530 | 7.830 | 7.530 | 7.680 | 138,597 | +0.11(+1.45%) |
Dec 27, 2021 | 7.600 | 7.645 | 7.410 | 7.570 | 120,431 | +0.02(+0.26%) |
Dec 23, 2021 | 7.510 | 7.690 | 7.510 | 7.550 | 152,696 | +0.14(+1.89%) |
Dec 22, 2021 | 7.300 | 7.430 | 7.180 | 7.410 | 167,599 | +0.11(+1.51%) |
Dec 21, 2021 | 7.230 | 7.490 | 7.230 | 7.300 | 146,351 | +0.20(+2.82%) |
Dec 20, 2021 | 7.340 | 7.460 | 6.920 | 7.100 | 404,223 | -0.37(-4.95%) |
Dec 17, 2021 | 7.500 | 7.555 | 7.380 | 7.470 | 283,730 | -0.06(-0.80%) |
Dec 16, 2021 | 7.710 | 8.000 | 7.460 | 7.530 | 195,983 | -0.09(-1.18%) |
Dec 15, 2021 | 7.670 | 7.680 | 7.360 | 7.620 | 163,405 | -0.08(-1.04%) |
Dec 14, 2021 | 7.960 | 8.050 | 7.670 | 7.700 | 208,274 | -0.34(-4.23%) |
Dec 13, 2021 | 8.270 | 8.490 | 8.010 | 8.040 | 129,507 | -0.30(-3.60%) |
Dec 10, 2021 | 8.600 | 8.600 | 8.270 | 8.340 | 151,037 | -0.22(-2.57%) |
Dec 09, 2021 | 8.860 | 8.860 | 8.540 | 8.560 | 77,483 | -0.38(-4.25%) |
Dec 08, 2021 | 8.920 | 9.050 | 8.890 | 8.940 | 114,010 | +0.02(+0.22%) |
Dec 07, 2021 | 8.840 | 9.000 | 8.760 | 8.920 | 142,857 | +0.21(+2.41%) |
Dec 06, 2021 | 8.610 | 8.870 | 8.447 | 8.710 | 251,372 | +0.19(+2.23%) |
Dec 03, 2021 | 8.480 | 8.550 | 8.180 | 8.520 | 123,701 | +0.04(+0.47%) |
Dec 02, 2021 | 8.270 | 8.570 | 8.180 | 8.480 | 185,175 | +0.21(+2.54%) |
Dec 01, 2021 | 8.800 | 8.800 | 8.260 | 8.270 | 214,757 | -0.12(-1.43%) |
Nov 30, 2021 | 8.730 | 8.820 | 8.290 | 8.390 | 334,986 | -0.50(-5.62%) |
Nov 29, 2021 | 9.080 | 9.080 | 8.820 | 8.890 | 283,199 | -0.10(-1.11%) |
Nov 26, 2021 | 8.990 | 9.050 | 8.740 | 8.990 | 234,951 | -0.18(-1.96%) |
Nov 24, 2021 | 9.200 | 9.270 | 9.110 | 9.170 | 110,515 | -0.08(-0.86%) |
Nov 23, 2021 | 9.270 | 9.360 | 9.200 | 9.250 | 109,965 | -0.04(-0.43%) |
Nov 22, 2021 | 9.230 | 9.370 | 9.180 | 9.290 | 93,527 | +0.14(+1.53%) |
Nov 19, 2021 | 9.150 | 9.230 | 9.100 | 9.150 | 115,058 | -0.06(-0.65%) |
Nov 18, 2021 | 9.090 | 9.240 | 9.140 | 9.210 | 197,630 | +0.11(+1.21%) |
Nov 17, 2021 | 9.130 | 9.180 | 8.980 | 9.100 | 164,277 | -0.06(-0.66%) |
Nov 16, 2021 | 9.000 | 9.170 | 8.970 | 9.160 | 157,023 | +0.12(+1.33%) |
Nov 15, 2021 | 9.000 | 9.128 | 8.935 | 9.040 | 165,113 | +0.00(+0.00%) |
Nov 12, 2021 | 9.110 | 9.280 | 8.980 | 9.040 | 85,175 | -0.07(-0.77%) |
Nov 11, 2021 | 9.000 | 9.280 | 8.970 | 9.110 | 150,579 | +0.10(+1.11%) |
Nov 10, 2021 | 8.900 | 9.010 | 204,296 | +0.11(+1.24%) | ||
Nov 09, 2021 | 9.110 | 9.180 | 8.860 | 8.900 | 204,692 | -0.16(-1.77%) |
Nov 08, 2021 | 9.090 | 9.530 | 9.000 | 9.060 | 237,467 | +0.04(+0.44%) |
Nov 05, 2021 | 9.040 | 9.190 | 8.920 | 9.020 | 256,471 | +0.04(+0.45%) |
Nov 04, 2021 | 9.210 | 9.230 | 8.910 | 8.980 | 322,493 | -0.14(-1.54%) |
Nov 03, 2021 | 9.490 | 9.490 | 8.500 | 9.120 | 590,906 | -1.26(-12.14%) |
Nov 02, 2021 | 10.20 | 10.49 | 9.920 | 10.38 | 199,742 | +0.16(+1.57%) |