Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.038 | 8.081 | 8.067 | 69,562 | +0.00(+0.00%) | |
Jan 28, 2022 | 8.052 | 8.059 | 7.988 | 8.067 | 69,090 | +0.01(+0.18%) |
Jan 27, 2022 | 8.074 | 8.124 | 8.045 | 8.052 | 79,623 | +0.01(+0.09%) |
Jan 26, 2022 | 8.038 | 8.124 | 8.024 | 8.045 | 68,724 | +0.05(+0.63%) |
Jan 25, 2022 | 7.981 | 8.059 | 7.959 | 7.995 | 80,459 | -0.06(-0.71%) |
Jan 24, 2022 | 8.160 | 8.160 | 7.852 | 8.052 | 114,968 | -0.19(-2.26%) |
Jan 21, 2022 | 8.353 | 8.367 | 8.231 | 8.238 | 66,889 | -0.14(-1.71%) |
Jan 20, 2022 | 8.410 | 8.503 | 8.339 | 8.382 | 60,289 | -0.03(-0.34%) |
Jan 19, 2022 | 8.489 | 8.492 | 8.410 | 8.410 | 74,603 | -0.09(-1.01%) |
Jan 18, 2022 | 8.518 | 8.518 | 8.467 | 8.496 | 76,060 | -0.06(-0.75%) |
Jan 14, 2022 | 8.560 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 8.595 | 8.631 | 8.560 | 8.560 | 93,253 | -0.05(-0.58%) |
Jan 12, 2022 | 8.588 | 8.681 | 8.588 | 8.610 | 128,151 | +0.02(+0.25%) |
Jan 11, 2022 | 8.574 | 8.610 | 8.574 | 8.588 | 70,787 | -0.01(-0.17%) |
Jan 10, 2022 | 8.567 | 8.624 | 8.567 | 8.602 | 45,613 | -0.04(-0.41%) |
Jan 07, 2022 | 8.688 | 8.723 | 8.631 | 8.638 | 46,700 | -0.07(-0.82%) |
Jan 06, 2022 | 8.666 | 8.752 | 8.666 | 8.709 | 42,143 | +0.02(+0.25%) |
Jan 05, 2022 | 8.780 | 8.844 | 8.645 | 8.688 | 98,573 | -0.12(-1.37%) |
Jan 04, 2022 | 8.865 | 8.901 | 8.808 | 8.808 | 50,652 | -0.09(-0.96%) |
Jan 03, 2022 | 8.823 | 8.922 | 8.823 | 8.894 | 37,572 | +0.06(+0.72%) |
Dec 31, 2021 | 8.872 | 9.096 | 8.808 | 8.830 | 67,685 | -0.01(-0.16%) |
Dec 30, 2021 | 8.858 | 8.925 | 8.837 | 8.844 | 39,491 | -0.04(-0.40%) |
Dec 29, 2021 | 8.837 | 8.908 | 8.816 | 8.879 | 33,725 | +0.05(+0.56%) |
Dec 28, 2021 | 8.787 | 8.879 | 8.787 | 8.830 | 39,543 | +0.02(+0.24%) |
Dec 27, 2021 | 8.830 | 8.865 | 8.808 | 8.808 | 43,840 | -0.04(-0.40%) |
Dec 23, 2021 | 8.752 | 8.858 | 8.747 | 8.844 | 49,506 | +0.13(+1.47%) |
Dec 22, 2021 | 8.617 | 8.730 | 8.617 | 8.716 | 41,596 | +0.10(+1.15%) |
Dec 21, 2021 | 8.595 | 8.659 | 8.546 | 8.617 | 87,913 | +0.04(+0.41%) |
Dec 20, 2021 | 8.666 | 8.666 | 8.560 | 8.581 | 49,085 | -0.11(-1.31%) |
Dec 17, 2021 | 8.645 | 8.700 | 8.645 | 8.695 | 19,891 | +0.04(+0.41%) |
Dec 16, 2021 | 8.851 | 8.851 | 8.631 | 8.659 | 62,025 | -0.21(-2.40%) |
Dec 15, 2021 | 8.830 | 8.901 | 8.759 | 8.872 | 32,734 | +0.01(+0.16%) |
Dec 14, 2021 | 8.816 | 8.908 | 8.816 | 8.858 | 36,999 | -0.01(-0.07%) |
Dec 13, 2021 | 8.857 | 8.865 | 8.752 | 8.865 | 35,663 | +0.01(+0.16%) |
Dec 10, 2021 | 8.977 | 8.991 | 8.787 | 8.850 | 39,697 | -0.04(-0.40%) |
Dec 09, 2021 | 8.991 | 9.062 | 8.872 | 8.886 | 19,585 | -0.15(-1.64%) |
Dec 08, 2021 | 9.048 | 9.048 | 8.977 | 9.034 | 47,418 | +0.03(+0.31%) |
Dec 07, 2021 | 8.865 | 9.006 | 8.808 | 9.006 | 74,515 | +0.18(+2.00%) |
Dec 06, 2021 | 8.625 | 8.829 | 8.625 | 8.829 | 28,022 | +0.19(+2.20%) |
Dec 03, 2021 | 8.900 | 8.900 | 8.611 | 8.639 | 55,082 | -0.28(-3.09%) |
Dec 02, 2021 | 8.836 | 8.914 | 8.766 | 8.914 | 39,108 | +0.11(+1.28%) |
Dec 01, 2021 | 8.822 | 8.882 | 8.801 | 8.801 | 38,158 | +0.01(+0.08%) |
Nov 30, 2021 | 8.857 | 8.879 | 8.752 | 8.794 | 46,373 | -0.06(-0.72%) |
Nov 29, 2021 | 8.745 | 8.907 | 8.745 | 8.857 | 54,278 | +0.04(+0.48%) |
Nov 26, 2021 | 8.886 | 8.893 | 8.801 | 8.815 | 17,895 | -0.07(-0.79%) |
Nov 24, 2021 | 8.893 | 8.900 | 8.805 | 8.886 | 29,993 | -0.01(-0.16%) |
Nov 23, 2021 | 8.963 | 8.963 | 8.857 | 8.900 | 26,275 | -0.04(-0.47%) |
Nov 22, 2021 | 9.076 | 9.076 | 8.942 | 8.942 | 28,085 | -0.12(-1.32%) |
Nov 19, 2021 | 9.034 | 9.090 | 9.034 | 9.062 | 34,630 | +0.05(+0.55%) |
Nov 18, 2021 | 9.097 | 9.027 | 9.013 | 9.013 | 31,278 | -0.08(-0.93%) |
Nov 17, 2021 | 9.210 | 9.210 | 9.055 | 9.097 | 58,179 | -0.13(-1.38%) |
Nov 16, 2021 | 9.196 | 9.245 | 9.192 | 9.224 | 32,859 | +0.02(+0.23%) |
Nov 15, 2021 | 9.274 | 9.288 | 9.200 | 9.203 | 45,739 | -0.11(-1.14%) |
Nov 12, 2021 | 9.245 | 9.323 | 9.224 | 9.309 | 36,081 | +0.09(+1.00%) |
Nov 11, 2021 | 9.209 | 9.258 | 9.160 | 9.216 | 50,504 | +0.01(+0.08%) |
Nov 10, 2021 | 9.195 | 9.209 | 29,013 | +0.04(+0.38%) | ||
Nov 09, 2021 | 9.146 | 9.209 | 9.146 | 9.174 | 32,001 | +0.00(+0.00%) |
Nov 08, 2021 | 9.153 | 9.192 | 9.132 | 9.174 | 31,581 | +0.04(+0.46%) |
Nov 05, 2021 | 9.111 | 9.188 | 9.111 | 9.132 | 33,191 | +0.02(+0.23%) |
Nov 04, 2021 | 9.181 | 9.230 | 9.111 | 9.111 | 41,347 | -0.06(-0.69%) |
Nov 03, 2021 | 9.209 | 9.244 | 9.090 | 9.174 | 38,587 | -0.01(-0.08%) |
Nov 02, 2021 | 9.174 | 9.237 | 9.146 | 9.181 | 60,940 | -0.02(-0.23%) |