Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.543 | 7.939 | 562,671 | +0.41(+5.38%) | ||
Jan 28, 2022 | 7.456 | 7.543 | 7.205 | 7.533 | 481,562 | +0.07(+0.91%) |
Jan 27, 2022 | 7.408 | 7.659 | 7.340 | 7.466 | 401,620 | +0.13(+1.71%) |
Jan 26, 2022 | 7.755 | 7.775 | 7.301 | 7.340 | 409,430 | -0.40(-5.12%) |
Jan 25, 2022 | 7.910 | 7.992 | 7.523 | 7.736 | 707,904 | -0.35(-4.30%) |
Jan 24, 2022 | 7.620 | 8.132 | 7.494 | 8.084 | 781,524 | +0.34(+4.36%) |
Jan 21, 2022 | 7.775 | 8.045 | 7.717 | 7.746 | 424,616 | -0.12(-1.47%) |
Jan 20, 2022 | 8.093 | 8.171 | 7.842 | 7.861 | 474,088 | -0.23(-2.86%) |
Jan 19, 2022 | 8.113 | 8.132 | 7.958 | 8.093 | 334,796 | +0.01(+0.12%) |
Jan 18, 2022 | 8.306 | 8.306 | 7.987 | 8.084 | 437,745 | -0.31(-3.68%) |
Jan 14, 2022 | 8.393 | 0 | -0.10(-1.14%) | |||
Jan 13, 2022 | 8.567 | 8.789 | 8.364 | 8.489 | 542,181 | -0.01(-0.11%) |
Jan 12, 2022 | 8.238 | 8.605 | 8.233 | 8.499 | 542,592 | +0.34(+4.14%) |
Jan 11, 2022 | 7.755 | 8.200 | 7.755 | 8.161 | 421,763 | +0.36(+4.58%) |
Jan 10, 2022 | 7.804 | 7.842 | 7.417 | 7.804 | 569,211 | -0.09(-1.10%) |
Jan 07, 2022 | 8.248 | 8.306 | 7.861 | 7.890 | 248,537 | -0.32(-3.88%) |
Jan 06, 2022 | 8.228 | 8.369 | 8.171 | 8.209 | 358,775 | +0.04(+0.47%) |
Jan 05, 2022 | 8.306 | 8.345 | 8.113 | 8.171 | 436,396 | -0.14(-1.63%) |
Jan 04, 2022 | 8.412 | 8.489 | 8.306 | 8.306 | 253,536 | -0.03(-0.35%) |
Jan 03, 2022 | 8.460 | 8.653 | 8.301 | 8.335 | 330,025 | -0.14(-1.60%) |
Dec 31, 2021 | 8.480 | 8.900 | 8.383 | 8.470 | 300,142 | -0.01(-0.11%) |
Dec 30, 2021 | 8.383 | 8.673 | 8.383 | 8.480 | 274,573 | +0.13(+1.50%) |
Dec 29, 2021 | 8.354 | 8.538 | 8.296 | 8.354 | 501,865 | +0.00(+0.00%) |
Dec 28, 2021 | 8.267 | 8.484 | 8.257 | 8.354 | 339,031 | +0.11(+1.29%) |
Dec 27, 2021 | 8.190 | 8.296 | 8.016 | 8.248 | 437,787 | +0.02(+0.23%) |
Dec 23, 2021 | 8.238 | 8.354 | 8.161 | 8.228 | 272,351 | +0.02(+0.24%) |
Dec 22, 2021 | 8.093 | 8.325 | 8.074 | 8.209 | 336,746 | +0.06(+0.71%) |
Dec 21, 2021 | 7.997 | 8.238 | 7.992 | 8.151 | 385,876 | +0.27(+3.43%) |
Dec 20, 2021 | 7.881 | 7.900 | 7.552 | 7.881 | 728,073 | -0.15(-1.92%) |
Dec 17, 2021 | 7.765 | 8.132 | 7.726 | 8.035 | 1,233,408 | +0.25(+3.23%) |
Dec 16, 2021 | 8.190 | 8.190 | 7.726 | 7.784 | 1,070,000 | -0.33(-4.05%) |
Dec 15, 2021 | 8.190 | 8.248 | 7.977 | 8.113 | 680,387 | -0.06(-0.71%) |
Dec 14, 2021 | 8.325 | 8.402 | 8.142 | 8.171 | 483,895 | -0.28(-3.31%) |
Dec 13, 2021 | 8.866 | 8.876 | 8.422 | 8.451 | 601,611 | -0.47(-5.30%) |
Dec 10, 2021 | 9.223 | 9.387 | 8.914 | 8.924 | 291,061 | -0.28(-3.04%) |
Dec 09, 2021 | 9.416 | 9.474 | 9.185 | 9.204 | 280,428 | -0.27(-2.85%) |
Dec 08, 2021 | 9.474 | 9.610 | 9.272 | 9.474 | 162,939 | +0.16(+1.76%) |
Dec 07, 2021 | 9.165 | 9.426 | 9.146 | 9.310 | 215,535 | +0.31(+3.43%) |
Dec 06, 2021 | 9.088 | 9.214 | 8.866 | 9.001 | 400,045 | +0.08(+0.87%) |
Dec 03, 2021 | 9.001 | 9.146 | 8.721 | 8.924 | 313,916 | -0.03(-0.32%) |
Dec 02, 2021 | 8.866 | 8.982 | 8.779 | 8.953 | 339,575 | +0.14(+1.53%) |
Dec 01, 2021 | 9.378 | 9.378 | 8.789 | 8.818 | 498,323 | -0.29(-3.18%) |
Nov 30, 2021 | 9.368 | 9.407 | 9.069 | 9.107 | 642,288 | -0.30(-3.18%) |
Nov 29, 2021 | 9.542 | 9.552 | 9.378 | 9.407 | 417,722 | -0.05(-0.51%) |
Nov 26, 2021 | 9.465 | 9.619 | 8.982 | 9.455 | 361,883 | -0.45(-4.58%) |
Nov 24, 2021 | 9.812 | 10.02 | 9.745 | 9.909 | 292,646 | +0.04(+0.39%) |
Nov 23, 2021 | 9.716 | 9.899 | 9.706 | 9.870 | 397,335 | +0.11(+1.09%) |
Nov 22, 2021 | 9.397 | 9.803 | 9.378 | 9.764 | 389,763 | +0.32(+3.37%) |
Nov 19, 2021 | 9.687 | 9.754 | 9.387 | 9.445 | 466,861 | -0.25(-2.59%) |
Nov 18, 2021 | 9.600 | 9.706 | 9.436 | 9.696 | 377,129 | +0.01(+0.10%) |
Nov 17, 2021 | 9.967 | 10.03 | 9.668 | 9.687 | 284,205 | -0.27(-2.72%) |
Nov 16, 2021 | 9.764 | 9.986 | 9.677 | 9.957 | 416,896 | +0.05(+0.49%) |
Nov 15, 2021 | 9.957 | 10.02 | 9.735 | 9.909 | 788,991 | -0.28(-2.75%) |
Nov 12, 2021 | 10.12 | 10.49 | 10.06 | 10.19 | 358,327 | +0.16(+1.64%) |
Nov 11, 2021 | 9.967 | 10.28 | 9.870 | 10.02 | 364,614 | +0.19(+1.96%) |
Nov 10, 2021 | 10.24 | 9.610 | 9.832 | 571,952 | -0.21(-2.12%) | |
Nov 09, 2021 | 10.02 | 10.21 | 10.01 | 10.04 | 336,530 | -0.03(-0.29%) |
Nov 08, 2021 | 9.890 | 10.09 | 9.803 | 10.07 | 243,048 | +0.18(+1.86%) |
Nov 05, 2021 | 9.629 | 9.938 | 9.542 | 9.890 | 372,872 | +0.34(+3.54%) |
Nov 04, 2021 | 9.658 | 9.812 | 9.494 | 9.552 | 257,725 | -0.10(-1.00%) |
Nov 03, 2021 | 9.561 | 9.841 | 9.542 | 9.648 | 424,040 | +0.04(+0.40%) |
Nov 02, 2021 | 9.590 | 9.721 | 9.455 | 9.610 | 211,618 | +0.02(+0.20%) |