Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.238 | 8.417 | 8.417 | 533,615 | +0.22(+2.64%) | |
Jan 28, 2022 | 8.153 | 8.191 | 8.068 | 8.200 | 650,027 | -0.05(-0.57%) |
Jan 27, 2022 | 8.351 | 8.379 | 8.214 | 8.247 | 649,144 | -0.08(-1.02%) |
Jan 26, 2022 | 8.445 | 8.483 | 8.304 | 8.332 | 642,245 | -0.17(-2.00%) |
Jan 25, 2022 | 8.332 | 8.521 | 8.313 | 8.502 | 624,877 | +0.12(+1.46%) |
Jan 24, 2022 | 8.351 | 8.389 | 8.238 | 8.379 | 1,053,033 | -0.09(-1.11%) |
Jan 21, 2022 | 8.577 | 8.577 | 8.445 | 8.474 | 508,497 | -0.13(-1.53%) |
Jan 20, 2022 | 8.587 | 8.747 | 8.577 | 8.606 | 918,470 | +0.25(+3.05%) |
Jan 19, 2022 | 8.323 | 8.417 | 8.313 | 8.351 | 597,758 | +0.13(+1.61%) |
Jan 18, 2022 | 8.172 | 8.238 | 8.154 | 8.219 | 585,568 | +0.01(+0.11%) |
Jan 14, 2022 | 8.210 | 0 | +0.05(+0.58%) | |||
Jan 13, 2022 | 8.219 | 8.257 | 8.163 | 8.163 | 439,980 | +0.03(+0.35%) |
Jan 12, 2022 | 8.125 | 8.144 | 8.087 | 8.134 | 366,377 | +0.03(+0.35%) |
Jan 11, 2022 | 7.984 | 8.106 | 7.974 | 8.106 | 439,455 | +0.17(+2.14%) |
Jan 10, 2022 | 7.965 | 8.021 | 7.899 | 7.936 | 586,498 | -0.25(-3.11%) |
Jan 07, 2022 | 8.087 | 8.191 | 8.087 | 8.191 | 716,177 | +0.24(+2.96%) |
Jan 06, 2022 | 7.899 | 7.974 | 7.899 | 7.955 | 567,844 | +0.06(+0.72%) |
Jan 05, 2022 | 7.974 | 8.031 | 7.889 | 7.899 | 650,725 | -0.05(-0.59%) |
Jan 04, 2022 | 7.974 | 7.974 | 7.913 | 7.946 | 664,058 | -0.01(-0.12%) |
Jan 03, 2022 | 7.795 | 7.955 | 7.800 | 7.955 | 578,433 | +0.20(+2.55%) |
Dec 31, 2021 | 7.729 | 7.804 | 7.729 | 7.757 | 725,018 | -0.11(-1.44%) |
Dec 30, 2021 | 7.804 | 7.870 | 7.776 | 7.870 | 1,160,704 | +0.03(+0.36%) |
Dec 29, 2021 | 7.861 | 7.885 | 7.837 | 7.842 | 528,252 | -0.05(-0.60%) |
Dec 28, 2021 | 7.842 | 7.913 | 7.842 | 7.889 | 454,994 | +0.07(+0.84%) |
Dec 27, 2021 | 7.842 | 7.889 | 7.814 | 7.823 | 551,068 | -0.04(-0.48%) |
Dec 23, 2021 | 7.786 | 7.870 | 7.776 | 7.861 | 594,403 | +0.08(+1.09%) |
Dec 22, 2021 | 7.767 | 7.786 | 7.715 | 7.776 | 458,785 | -0.02(-0.24%) |
Dec 21, 2021 | 7.748 | 7.804 | 7.738 | 7.795 | 671,056 | +0.07(+0.85%) |
Dec 20, 2021 | 7.691 | 7.738 | 7.625 | 7.729 | 1,524,474 | -0.03(-0.36%) |
Dec 17, 2021 | 7.781 | 7.814 | 7.743 | 7.757 | 552,389 | -0.04(-0.48%) |
Dec 16, 2021 | 7.861 | 7.894 | 7.776 | 7.795 | 584,130 | +0.04(+0.49%) |
Dec 15, 2021 | 7.804 | 7.804 | 7.710 | 7.757 | 680,471 | -0.08(-0.96%) |
Dec 14, 2021 | 7.833 | 7.880 | 7.800 | 7.833 | 608,490 | -0.07(-0.84%) |
Dec 13, 2021 | 7.946 | 7.974 | 7.899 | 7.899 | 474,908 | -0.13(-1.64%) |
Dec 10, 2021 | 8.031 | 8.059 | 8.002 | 8.031 | 490,451 | -0.05(-0.58%) |
Dec 09, 2021 | 8.097 | 8.116 | 8.059 | 8.078 | 319,096 | +0.02(+0.23%) |
Dec 08, 2021 | 7.984 | 8.068 | 7.984 | 8.059 | 429,579 | -0.03(-0.35%) |
Dec 07, 2021 | 8.078 | 8.106 | 8.051 | 8.087 | 591,329 | +0.09(+1.18%) |
Dec 06, 2021 | 7.833 | 8.012 | 7.833 | 7.993 | 2,067,429 | +0.19(+2.42%) |
Dec 03, 2021 | 7.861 | 7.889 | 7.748 | 7.804 | 2,302,504 | -0.02(-0.24%) |
Dec 02, 2021 | 7.823 | 7.878 | 7.804 | 7.823 | 942,419 | +0.12(+1.59%) |
Dec 01, 2021 | 7.804 | 7.852 | 7.682 | 7.701 | 869,111 | +0.01(+0.12%) |
Nov 30, 2021 | 7.786 | 7.786 | 7.710 | 7.691 | 862,639 | -0.11(-1.45%) |
Nov 29, 2021 | 7.899 | 7.913 | 7.804 | 7.804 | 497,564 | -0.09(-1.19%) |
Nov 26, 2021 | 7.993 | 7.993 | 7.870 | 7.899 | 556,059 | -0.36(-4.34%) |
Nov 24, 2021 | 8.257 | 8.290 | 8.205 | 8.257 | 384,998 | -0.07(-0.79%) |
Nov 23, 2021 | 8.266 | 8.332 | 8.247 | 8.323 | 546,048 | +0.08(+1.03%) |
Nov 22, 2021 | 8.266 | 8.285 | 8.210 | 8.238 | 385,202 | -0.02(-0.23%) |
Nov 19, 2021 | 8.257 | 8.285 | 8.233 | 8.257 | 363,536 | -0.01(-0.11%) |
Nov 18, 2021 | 8.285 | 8.266 | 8.247 | 8.266 | 366,779 | -0.07(-0.79%) |
Nov 17, 2021 | 8.361 | 8.361 | 8.313 | 8.332 | 261,609 | -0.04(-0.45%) |
Nov 16, 2021 | 8.342 | 8.403 | 8.337 | 8.370 | 515,544 | +0.02(+0.23%) |
Nov 15, 2021 | 8.313 | 8.370 | 8.313 | 8.351 | 290,333 | -0.03(-0.34%) |
Nov 12, 2021 | 8.313 | 8.389 | 8.295 | 8.379 | 384,820 | -0.02(-0.22%) |
Nov 11, 2021 | 8.370 | 8.408 | 8.342 | 8.398 | 442,784 | +0.22(+2.65%) |
Nov 10, 2021 | 8.191 | 8.181 | 494,110 | -0.05(-0.57%) | ||
Nov 09, 2021 | 8.200 | 8.285 | 8.172 | 8.229 | 732,671 | -0.09(-1.13%) |
Nov 08, 2021 | 8.313 | 8.332 | 8.276 | 8.323 | 582,613 | +0.26(+3.27%) |
Nov 05, 2021 | 8.087 | 8.111 | 8.045 | 8.059 | 287,524 | -0.01(-0.12%) |
Nov 04, 2021 | 8.139 | 8.139 | 8.050 | 8.068 | 735,974 | -0.12(-1.50%) |
Nov 03, 2021 | 8.172 | 8.219 | 8.125 | 8.191 | 480,490 | +0.02(+0.23%) |
Nov 02, 2021 | 8.210 | 8.210 | 8.144 | 8.172 | 542,348 | -0.16(-1.92%) |