Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.575 | 8.513 | 8.537 | 37,849 | +0.03(+0.33%) | |
Jan 28, 2022 | 8.622 | 8.622 | 8.499 | 8.508 | 148,118 | -0.07(-0.77%) |
Jan 27, 2022 | 8.612 | 8.612 | 8.527 | 8.575 | 163,001 | -0.09(-1.09%) |
Jan 26, 2022 | 8.480 | 8.679 | 8.480 | 8.669 | 216,764 | +0.14(+1.66%) |
Jan 25, 2022 | 8.461 | 8.527 | 8.414 | 8.527 | 82,659 | +0.03(+0.33%) |
Jan 24, 2022 | 8.404 | 8.499 | 8.357 | 8.499 | 212,834 | +0.06(+0.67%) |
Jan 21, 2022 | 8.471 | 8.518 | 8.414 | 8.442 | 411,723 | -0.18(-2.08%) |
Jan 20, 2022 | 8.622 | 8.643 | 8.603 | 8.622 | 106,212 | -0.03(-0.33%) |
Jan 19, 2022 | 8.688 | 8.707 | 8.617 | 8.650 | 272,697 | -0.08(-0.87%) |
Jan 18, 2022 | 8.650 | 8.735 | 8.631 | 8.726 | 267,235 | +0.19(+2.21%) |
Jan 14, 2022 | 8.537 | 0 | +0.15(+1.80%) | |||
Jan 13, 2022 | 8.433 | 8.452 | 8.367 | 8.386 | 58,173 | -0.05(-0.56%) |
Jan 12, 2022 | 8.414 | 8.456 | 8.395 | 8.433 | 268,132 | -0.04(-0.45%) |
Jan 11, 2022 | 8.537 | 8.546 | 8.452 | 8.471 | 186,440 | -0.05(-0.55%) |
Jan 10, 2022 | 8.565 | 8.594 | 8.518 | 8.518 | 150,282 | +0.01(+0.11%) |
Jan 07, 2022 | 8.480 | 8.565 | 8.452 | 8.508 | 209,205 | +0.08(+0.90%) |
Jan 06, 2022 | 8.423 | 8.452 | 8.414 | 8.433 | 102,719 | +0.06(+0.68%) |
Jan 05, 2022 | 8.253 | 8.386 | 8.253 | 8.376 | 91,173 | +0.14(+1.72%) |
Jan 04, 2022 | 8.282 | 8.318 | 8.234 | 8.234 | 66,733 | -0.01(-0.11%) |
Jan 03, 2022 | 8.140 | 8.244 | 8.140 | 8.244 | 177,730 | +0.24(+2.95%) |
Dec 31, 2021 | 7.979 | 8.007 | 7.960 | 8.007 | 102,085 | +0.04(+0.47%) |
Dec 30, 2021 | 8.017 | 8.062 | 7.970 | 7.970 | 64,406 | -0.09(-1.17%) |
Dec 29, 2021 | 8.026 | 8.092 | 8.017 | 8.064 | 186,063 | +0.11(+1.43%) |
Dec 28, 2021 | 7.922 | 7.960 | 7.913 | 7.951 | 28,509 | -0.02(-0.24%) |
Dec 27, 2021 | 7.941 | 7.979 | 7.932 | 7.970 | 55,203 | +0.02(+0.24%) |
Dec 23, 2021 | 7.922 | 7.988 | 7.922 | 7.951 | 53,254 | +0.03(+0.36%) |
Dec 22, 2021 | 7.960 | 7.960 | 7.913 | 7.922 | 19,659 | -0.02(-0.24%) |
Dec 21, 2021 | 7.932 | 7.988 | 7.922 | 7.941 | 49,433 | +0.09(+1.20%) |
Dec 20, 2021 | 7.799 | 7.856 | 7.771 | 7.847 | 70,920 | +0.01(+0.12%) |
Dec 17, 2021 | 7.818 | 7.837 | 7.766 | 7.837 | 97,462 | -0.06(-0.72%) |
Dec 16, 2021 | 7.921 | 7.921 | 7.856 | 7.894 | 82,334 | -0.07(-0.83%) |
Dec 15, 2021 | 7.988 | 8.007 | 7.913 | 7.960 | 109,495 | +0.03(+0.36%) |
Dec 14, 2021 | 7.956 | 7.960 | 7.908 | 7.932 | 41,538 | +0.05(+0.60%) |
Dec 13, 2021 | 7.932 | 7.941 | 7.875 | 7.884 | 79,619 | -0.11(-1.42%) |
Dec 10, 2021 | 7.979 | 8.003 | 7.932 | 7.998 | 42,249 | -0.02(-0.21%) |
Dec 09, 2021 | 8.026 | 8.045 | 7.984 | 8.015 | 35,990 | -0.05(-0.61%) |
Dec 08, 2021 | 8.036 | 8.092 | 8.026 | 8.064 | 20,961 | +0.08(+0.95%) |
Dec 07, 2021 | 7.960 | 8.017 | 7.927 | 7.988 | 103,094 | +0.09(+1.08%) |
Dec 06, 2021 | 7.818 | 7.932 | 7.811 | 7.903 | 105,253 | +0.11(+1.46%) |
Dec 03, 2021 | 7.970 | 7.988 | 7.740 | 7.790 | 124,901 | -0.14(-1.79%) |
Dec 02, 2021 | 7.875 | 7.988 | 7.875 | 7.932 | 248,498 | +0.04(+0.48%) |
Dec 01, 2021 | 8.036 | 8.045 | 7.894 | 7.894 | 282,823 | -0.05(-0.60%) |
Nov 30, 2021 | 7.922 | 7.922 | 7.847 | 7.941 | 250,902 | -0.12(-1.52%) |
Nov 29, 2021 | 8.168 | 8.168 | 8.064 | 8.064 | 54,753 | +0.04(+0.47%) |
Nov 26, 2021 | 8.092 | 8.130 | 8.017 | 8.026 | 267,022 | -0.32(-3.85%) |
Nov 24, 2021 | 8.423 | 8.442 | 8.343 | 8.348 | 83,655 | -0.07(-0.89%) |
Nov 23, 2021 | 8.386 | 8.423 | 8.349 | 8.423 | 322,245 | +0.10(+1.24%) |
Nov 22, 2021 | 8.263 | 8.338 | 8.234 | 8.319 | 122,866 | +0.17(+2.09%) |
Nov 19, 2021 | 8.130 | 8.159 | 8.093 | 8.149 | 43,184 | -0.07(-0.86%) |
Nov 18, 2021 | 8.253 | 8.234 | 8.220 | 8.220 | 46,106 | -0.02(-0.29%) |
Nov 17, 2021 | 8.319 | 8.319 | 8.243 | 8.244 | 75,601 | -0.07(-0.80%) |
Nov 16, 2021 | 8.300 | 8.319 | 8.253 | 8.310 | 39,349 | +0.01(+0.12%) |
Nov 15, 2021 | 8.215 | 8.300 | 8.215 | 8.300 | 45,539 | +0.09(+1.15%) |
Nov 12, 2021 | 8.130 | 8.215 | 8.130 | 8.206 | 93,301 | -0.07(-0.80%) |
Nov 11, 2021 | 8.178 | 8.272 | 8.168 | 8.272 | 55,738 | +0.09(+1.16%) |
Nov 10, 2021 | 8.017 | 8.178 | 154,706 | +0.21(+2.61%) | ||
Nov 09, 2021 | 7.988 | 7.998 | 7.941 | 7.970 | 56,203 | -0.12(-1.52%) |
Nov 08, 2021 | 8.045 | 8.092 | 8.036 | 8.092 | 40,826 | +0.10(+1.30%) |
Nov 05, 2021 | 8.045 | 8.083 | 7.967 | 7.988 | 142,649 | -0.14(-1.74%) |
Nov 04, 2021 | 8.215 | 8.215 | 8.102 | 8.130 | 62,510 | -0.12(-1.49%) |
Nov 03, 2021 | 8.168 | 8.291 | 8.168 | 8.253 | 65,275 | +0.08(+0.92%) |
Nov 02, 2021 | 8.225 | 8.225 | 8.149 | 8.178 | 30,169 | -0.06(-0.69%) |