Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.805 | 7.858 | 173,391 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.889 | 7.904 | 7.801 | 7.805 | 151,120 | -0.07(-0.87%) |
Jan 27, 2022 | 7.904 | 7.942 | 7.866 | 7.874 | 99,135 | +0.01(+0.10%) |
Jan 26, 2022 | 7.972 | 8.026 | 7.820 | 7.866 | 172,494 | -0.05(-0.58%) |
Jan 25, 2022 | 7.851 | 7.934 | 7.767 | 7.912 | 200,407 | +0.02(+0.29%) |
Jan 24, 2022 | 7.881 | 7.889 | 7.615 | 7.889 | 547,685 | -0.03(-0.38%) |
Jan 21, 2022 | 8.018 | 8.064 | 7.912 | 7.919 | 220,613 | -0.13(-1.61%) |
Jan 20, 2022 | 8.026 | 8.109 | 8.026 | 8.048 | 342,162 | +0.05(+0.57%) |
Jan 19, 2022 | 8.026 | 8.079 | 7.980 | 8.003 | 176,596 | -0.02(-0.28%) |
Jan 18, 2022 | 8.018 | 8.041 | 7.957 | 8.026 | 242,550 | +0.00(+0.00%) |
Jan 14, 2022 | 8.026 | 0 | -0.07(-0.84%) | |||
Jan 13, 2022 | 8.117 | 8.155 | 8.026 | 8.094 | 254,374 | -0.02(-0.28%) |
Jan 12, 2022 | 8.147 | 8.170 | 8.026 | 8.117 | 317,833 | -0.02(-0.27%) |
Jan 11, 2022 | 8.191 | 8.244 | 8.071 | 8.139 | 571,122 | -0.07(-0.83%) |
Jan 10, 2022 | 8.244 | 8.252 | 8.086 | 8.206 | 242,380 | -0.05(-0.64%) |
Jan 07, 2022 | 8.237 | 8.259 | 8.176 | 8.259 | 152,275 | +0.03(+0.37%) |
Jan 06, 2022 | 8.176 | 8.259 | 8.154 | 8.229 | 175,756 | +0.05(+0.65%) |
Jan 05, 2022 | 8.305 | 8.305 | 8.169 | 8.176 | 237,107 | -0.11(-1.28%) |
Jan 04, 2022 | 8.342 | 8.357 | 8.244 | 8.282 | 239,877 | -0.03(-0.36%) |
Jan 03, 2022 | 8.282 | 8.327 | 8.244 | 8.312 | 195,240 | +0.04(+0.46%) |
Dec 31, 2021 | 8.191 | 8.274 | 8.191 | 8.274 | 192,054 | +0.09(+1.11%) |
Dec 30, 2021 | 8.176 | 8.214 | 8.146 | 8.184 | 194,978 | -0.01(-0.09%) |
Dec 29, 2021 | 8.199 | 8.199 | 8.161 | 8.191 | 105,115 | +0.02(+0.28%) |
Dec 28, 2021 | 8.191 | 8.244 | 8.154 | 8.169 | 133,527 | -0.02(-0.28%) |
Dec 27, 2021 | 8.274 | 8.335 | 8.176 | 8.191 | 239,938 | -0.05(-0.64%) |
Dec 23, 2021 | 8.176 | 8.274 | 8.161 | 8.244 | 198,556 | +0.10(+1.20%) |
Dec 22, 2021 | 8.048 | 8.214 | 8.048 | 8.146 | 209,793 | +0.07(+0.84%) |
Dec 21, 2021 | 8.116 | 8.165 | 8.071 | 8.078 | 128,089 | +0.01(+0.09%) |
Dec 20, 2021 | 8.191 | 8.206 | 8.056 | 8.071 | 140,272 | -0.20(-2.37%) |
Dec 17, 2021 | 8.131 | 8.274 | 8.093 | 8.267 | 219,163 | +0.07(+0.83%) |
Dec 16, 2021 | 8.048 | 8.199 | 8.041 | 8.199 | 187,894 | +0.13(+1.59%) |
Dec 15, 2021 | 8.048 | 8.222 | 7.912 | 8.071 | 310,695 | +0.06(+0.75%) |
Dec 14, 2021 | 8.071 | 8.089 | 7.980 | 8.010 | 147,105 | -0.08(-1.03%) |
Dec 13, 2021 | 8.146 | 8.169 | 8.048 | 8.093 | 230,689 | -0.09(-1.11%) |
Dec 10, 2021 | 8.191 | 8.214 | 8.139 | 8.184 | 176,323 | +0.00(+0.01%) |
Dec 09, 2021 | 8.198 | 8.198 | 8.138 | 8.183 | 213,215 | +0.01(+0.09%) |
Dec 08, 2021 | 8.145 | 8.205 | 8.138 | 8.175 | 109,420 | +0.01(+0.18%) |
Dec 07, 2021 | 8.183 | 8.198 | 8.130 | 8.160 | 156,765 | +0.04(+0.55%) |
Dec 06, 2021 | 8.070 | 8.115 | 8.026 | 8.115 | 227,259 | +0.08(+1.03%) |
Dec 03, 2021 | 7.981 | 8.033 | 7.951 | 8.033 | 208,835 | +0.04(+0.47%) |
Dec 02, 2021 | 7.981 | 8.041 | 7.951 | 7.996 | 210,961 | +0.04(+0.56%) |
Dec 01, 2021 | 8.018 | 8.078 | 7.951 | 7.951 | 200,094 | -0.06(-0.75%) |
Nov 30, 2021 | 7.943 | 8.011 | 7.936 | 8.011 | 294,720 | +0.03(+0.38%) |
Nov 29, 2021 | 8.026 | 8.041 | 7.973 | 7.981 | 157,314 | -0.01(-0.19%) |
Nov 26, 2021 | 8.041 | 8.070 | 7.936 | 7.996 | 124,227 | -0.10(-1.20%) |
Nov 24, 2021 | 8.055 | 8.108 | 8.003 | 8.093 | 103,401 | +0.03(+0.37%) |
Nov 23, 2021 | 8.115 | 8.115 | 8.063 | 8.063 | 129,256 | -0.07(-0.83%) |
Nov 22, 2021 | 8.190 | 8.190 | 7.996 | 8.130 | 324,396 | -0.06(-0.73%) |
Nov 19, 2021 | 8.205 | 8.235 | 8.168 | 8.190 | 243,495 | -0.04(-0.55%) |
Nov 18, 2021 | 8.280 | 8.310 | 8.235 | 8.235 | 199,935 | -0.09(-1.08%) |
Nov 17, 2021 | 8.347 | 8.347 | 8.310 | 8.325 | 120,972 | -0.02(-0.27%) |
Nov 16, 2021 | 8.318 | 8.347 | 8.318 | 8.347 | 130,417 | +0.02(+0.27%) |
Nov 15, 2021 | 8.370 | 8.385 | 8.318 | 8.325 | 155,296 | -0.04(-0.54%) |
Nov 12, 2021 | 8.377 | 8.377 | 8.318 | 8.370 | 113,986 | +0.02(+0.27%) |
Nov 11, 2021 | 8.392 | 8.415 | 8.325 | 8.347 | 169,831 | +0.01(+0.09%) |
Nov 10, 2021 | 8.392 | 8.340 | 182,024 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.451 | 8.481 | 8.421 | 8.421 | 108,475 | -0.03(-0.35%) |
Nov 08, 2021 | 8.451 | 8.488 | 8.431 | 8.451 | 203,612 | +0.02(+0.26%) |
Nov 05, 2021 | 8.451 | 8.451 | 8.340 | 8.429 | 186,938 | +0.01(+0.09%) |
Nov 04, 2021 | 8.421 | 8.429 | 8.369 | 8.421 | 128,370 | +0.02(+0.27%) |
Nov 03, 2021 | 8.458 | 8.458 | 8.369 | 8.399 | 125,606 | -0.02(-0.26%) |
Nov 02, 2021 | 8.429 | 8.488 | 8.384 | 8.421 | 146,044 | -0.01(-0.18%) |