Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.806 | 7.859 | 173,382 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.889 | 7.904 | 7.801 | 7.806 | 151,113 | -0.07(-0.87%) |
Jan 27, 2022 | 7.904 | 7.942 | 7.866 | 7.874 | 99,130 | +0.01(+0.10%) |
Jan 26, 2022 | 7.973 | 8.026 | 7.821 | 7.866 | 172,485 | -0.05(-0.58%) |
Jan 25, 2022 | 7.851 | 7.935 | 7.768 | 7.912 | 200,397 | +0.02(+0.29%) |
Jan 24, 2022 | 7.882 | 7.889 | 7.616 | 7.889 | 547,657 | -0.03(-0.38%) |
Jan 21, 2022 | 8.018 | 8.064 | 7.912 | 7.920 | 220,602 | -0.13(-1.61%) |
Jan 20, 2022 | 8.026 | 8.110 | 8.026 | 8.049 | 342,144 | +0.05(+0.57%) |
Jan 19, 2022 | 8.026 | 8.079 | 7.980 | 8.003 | 176,587 | -0.02(-0.28%) |
Jan 18, 2022 | 8.018 | 8.041 | 7.958 | 8.026 | 242,538 | +0.00(+0.00%) |
Jan 14, 2022 | 8.026 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.117 | 8.155 | 8.026 | 8.094 | 254,361 | -0.02(-0.28%) |
Jan 12, 2022 | 8.148 | 8.170 | 8.026 | 8.117 | 317,817 | -0.02(-0.27%) |
Jan 11, 2022 | 8.192 | 8.245 | 8.071 | 8.139 | 571,093 | -0.07(-0.83%) |
Jan 10, 2022 | 8.245 | 8.252 | 8.086 | 8.207 | 242,368 | -0.05(-0.64%) |
Jan 07, 2022 | 8.237 | 8.260 | 8.177 | 8.260 | 152,268 | +0.03(+0.37%) |
Jan 06, 2022 | 8.177 | 8.260 | 8.154 | 8.229 | 175,748 | +0.05(+0.65%) |
Jan 05, 2022 | 8.305 | 8.305 | 8.169 | 8.177 | 237,095 | -0.11(-1.28%) |
Jan 04, 2022 | 8.343 | 8.358 | 8.245 | 8.282 | 239,865 | -0.03(-0.36%) |
Jan 03, 2022 | 8.282 | 8.328 | 8.245 | 8.312 | 195,230 | +0.04(+0.46%) |
Dec 31, 2021 | 8.192 | 8.275 | 8.192 | 8.275 | 192,045 | +0.09(+1.11%) |
Dec 30, 2021 | 8.177 | 8.214 | 8.147 | 8.184 | 194,968 | -0.01(-0.09%) |
Dec 29, 2021 | 8.199 | 8.199 | 8.162 | 8.192 | 105,109 | +0.02(+0.28%) |
Dec 28, 2021 | 8.192 | 8.245 | 8.154 | 8.169 | 133,521 | -0.02(-0.28%) |
Dec 27, 2021 | 8.275 | 8.335 | 8.177 | 8.192 | 239,926 | -0.05(-0.64%) |
Dec 23, 2021 | 8.177 | 8.275 | 8.162 | 8.245 | 198,546 | +0.10(+1.20%) |
Dec 22, 2021 | 8.048 | 8.214 | 8.048 | 8.147 | 209,783 | +0.07(+0.84%) |
Dec 21, 2021 | 8.116 | 8.165 | 8.071 | 8.079 | 128,083 | +0.01(+0.09%) |
Dec 20, 2021 | 8.192 | 8.207 | 8.056 | 8.071 | 140,265 | -0.20(-2.37%) |
Dec 17, 2021 | 8.131 | 8.275 | 8.094 | 8.267 | 219,152 | +0.07(+0.83%) |
Dec 16, 2021 | 8.048 | 8.199 | 8.041 | 8.199 | 187,885 | +0.13(+1.59%) |
Dec 15, 2021 | 8.048 | 8.222 | 7.913 | 8.071 | 310,679 | +0.06(+0.75%) |
Dec 14, 2021 | 8.071 | 8.089 | 7.981 | 8.011 | 147,097 | -0.08(-1.03%) |
Dec 13, 2021 | 8.147 | 8.169 | 8.048 | 8.094 | 230,678 | -0.09(-1.11%) |
Dec 10, 2021 | 8.192 | 8.214 | 8.139 | 8.184 | 176,314 | +0.00(+0.01%) |
Dec 09, 2021 | 8.198 | 8.198 | 8.138 | 8.183 | 213,204 | +0.01(+0.09%) |
Dec 08, 2021 | 8.146 | 8.206 | 8.138 | 8.176 | 109,415 | +0.01(+0.18%) |
Dec 07, 2021 | 8.183 | 8.198 | 8.131 | 8.161 | 156,757 | +0.04(+0.55%) |
Dec 06, 2021 | 8.071 | 8.116 | 8.026 | 8.116 | 227,247 | +0.08(+1.03%) |
Dec 03, 2021 | 7.981 | 8.033 | 7.951 | 8.033 | 208,824 | +0.04(+0.47%) |
Dec 02, 2021 | 7.981 | 8.041 | 7.951 | 7.996 | 210,951 | +0.04(+0.56%) |
Dec 01, 2021 | 8.018 | 8.079 | 7.951 | 7.951 | 200,084 | -0.06(-0.75%) |
Nov 30, 2021 | 7.944 | 8.011 | 7.936 | 8.011 | 294,705 | +0.03(+0.38%) |
Nov 29, 2021 | 8.026 | 8.041 | 7.974 | 7.981 | 157,306 | -0.01(-0.19%) |
Nov 26, 2021 | 8.041 | 8.071 | 7.936 | 7.996 | 124,221 | -0.10(-1.20%) |
Nov 24, 2021 | 8.056 | 8.108 | 8.003 | 8.093 | 103,396 | +0.03(+0.37%) |
Nov 23, 2021 | 8.116 | 8.116 | 8.063 | 8.063 | 129,249 | -0.07(-0.83%) |
Nov 22, 2021 | 8.191 | 8.191 | 7.996 | 8.131 | 324,380 | -0.06(-0.73%) |
Nov 19, 2021 | 8.206 | 8.236 | 8.168 | 8.191 | 243,482 | -0.04(-0.55%) |
Nov 18, 2021 | 8.280 | 8.310 | 8.236 | 8.236 | 199,925 | -0.09(-1.08%) |
Nov 17, 2021 | 8.348 | 8.348 | 8.310 | 8.325 | 120,966 | -0.02(-0.27%) |
Nov 16, 2021 | 8.318 | 8.348 | 8.318 | 8.348 | 130,410 | +0.02(+0.27%) |
Nov 15, 2021 | 8.370 | 8.385 | 8.318 | 8.325 | 155,288 | -0.04(-0.54%) |
Nov 12, 2021 | 8.378 | 8.378 | 8.318 | 8.370 | 113,980 | +0.02(+0.27%) |
Nov 11, 2021 | 8.393 | 8.415 | 8.325 | 8.348 | 169,823 | +0.01(+0.09%) |
Nov 10, 2021 | 8.393 | 8.340 | 182,015 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.451 | 8.481 | 8.422 | 8.422 | 108,470 | -0.03(-0.35%) |
Nov 08, 2021 | 8.451 | 8.489 | 8.432 | 8.451 | 203,602 | +0.02(+0.26%) |
Nov 05, 2021 | 8.451 | 8.451 | 8.340 | 8.429 | 186,928 | +0.01(+0.09%) |
Nov 04, 2021 | 8.422 | 8.429 | 8.370 | 8.422 | 128,363 | +0.02(+0.27%) |
Nov 03, 2021 | 8.459 | 8.459 | 8.370 | 8.399 | 125,600 | -0.02(-0.26%) |
Nov 02, 2021 | 8.429 | 8.489 | 8.385 | 8.422 | 146,037 | -0.01(-0.18%) |