Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.243 | 8.340 | 8.332 | 444,151 | +0.11(+1.29%) | |
Jan 28, 2022 | 8.096 | 8.226 | 8.039 | 8.226 | 236,180 | +0.17(+2.12%) |
Jan 27, 2022 | 8.112 | 8.275 | 8.039 | 8.055 | 295,982 | -0.05(-0.60%) |
Jan 26, 2022 | 8.145 | 8.279 | 8.015 | 8.104 | 347,837 | +0.07(+0.81%) |
Jan 25, 2022 | 8.072 | 8.125 | 7.942 | 8.039 | 300,438 | -0.13(-1.59%) |
Jan 24, 2022 | 8.047 | 8.178 | 7.559 | 8.169 | 1,306,944 | -0.02(-0.20%) |
Jan 21, 2022 | 8.300 | 8.340 | 8.145 | 8.186 | 373,448 | -0.16(-1.89%) |
Jan 20, 2022 | 8.424 | 8.505 | 8.314 | 8.344 | 221,381 | -0.06(-0.67%) |
Jan 19, 2022 | 8.408 | 8.481 | 8.384 | 8.400 | 270,836 | +0.00(+0.00%) |
Jan 18, 2022 | 8.432 | 8.497 | 8.360 | 8.400 | 489,781 | -0.08(-0.95%) |
Jan 14, 2022 | 8.481 | 0 | -0.06(-0.76%) | |||
Jan 13, 2022 | 8.642 | 8.650 | 8.505 | 8.545 | 386,881 | -0.11(-1.31%) |
Jan 12, 2022 | 8.683 | 8.691 | 8.626 | 8.659 | 277,386 | +0.02(+0.28%) |
Jan 11, 2022 | 8.650 | 8.683 | 8.586 | 8.634 | 385,884 | -0.01(-0.09%) |
Jan 10, 2022 | 8.586 | 8.642 | 8.481 | 8.642 | 315,162 | +0.02(+0.19%) |
Jan 07, 2022 | 8.594 | 8.659 | 8.545 | 8.626 | 343,472 | +0.06(+0.66%) |
Jan 06, 2022 | 8.562 | 8.610 | 8.497 | 8.570 | 277,882 | +0.02(+0.28%) |
Jan 05, 2022 | 8.642 | 8.675 | 8.521 | 8.545 | 314,080 | -0.09(-1.03%) |
Jan 04, 2022 | 8.683 | 8.699 | 8.594 | 8.634 | 253,079 | -0.03(-0.37%) |
Jan 03, 2022 | 8.659 | 8.755 | 8.594 | 8.667 | 365,537 | +0.03(+0.37%) |
Dec 31, 2021 | 8.747 | 8.804 | 8.610 | 8.634 | 315,386 | -0.08(-0.93%) |
Dec 30, 2021 | 8.739 | 8.739 | 8.675 | 8.715 | 172,354 | +0.00(+0.00%) |
Dec 29, 2021 | 8.618 | 8.731 | 8.610 | 8.715 | 172,360 | +0.10(+1.12%) |
Dec 28, 2021 | 8.642 | 8.683 | 8.602 | 8.618 | 165,474 | -0.05(-0.56%) |
Dec 27, 2021 | 8.618 | 8.683 | 8.586 | 8.667 | 307,350 | +0.08(+0.94%) |
Dec 23, 2021 | 8.610 | 8.691 | 8.570 | 8.586 | 294,200 | +0.00(+0.00%) |
Dec 22, 2021 | 8.586 | 8.674 | 8.554 | 8.586 | 208,506 | +0.00(+0.06%) |
Dec 21, 2021 | 8.533 | 8.581 | 8.477 | 8.581 | 220,250 | +0.10(+1.23%) |
Dec 20, 2021 | 8.541 | 8.555 | 8.429 | 8.477 | 329,856 | -0.14(-1.67%) |
Dec 17, 2021 | 8.525 | 8.637 | 8.517 | 8.621 | 196,467 | +0.05(+0.56%) |
Dec 16, 2021 | 8.653 | 8.685 | 8.565 | 8.573 | 166,116 | -0.07(-0.83%) |
Dec 15, 2021 | 8.509 | 8.645 | 8.445 | 8.645 | 216,163 | +0.14(+1.60%) |
Dec 14, 2021 | 8.493 | 8.557 | 8.461 | 8.509 | 315,328 | +0.00(+0.00%) |
Dec 13, 2021 | 8.525 | 8.561 | 8.509 | 8.509 | 132,359 | -0.01(-0.09%) |
Dec 10, 2021 | 8.581 | 8.581 | 8.474 | 8.517 | 272,529 | -0.01(-0.09%) |
Dec 09, 2021 | 8.557 | 8.573 | 8.509 | 8.525 | 207,742 | -0.02(-0.19%) |
Dec 08, 2021 | 8.613 | 8.621 | 8.485 | 8.541 | 322,149 | +0.04(+0.47%) |
Dec 07, 2021 | 8.597 | 8.669 | 8.477 | 8.501 | 293,887 | +0.03(+0.38%) |
Dec 06, 2021 | 8.509 | 8.509 | 8.413 | 8.469 | 455,388 | -0.04(-0.47%) |
Dec 03, 2021 | 8.645 | 8.677 | 8.356 | 8.509 | 322,584 | -0.13(-1.49%) |
Dec 02, 2021 | 8.653 | 8.748 | 8.637 | 8.637 | 173,533 | -0.02(-0.28%) |
Dec 01, 2021 | 8.669 | 8.854 | 8.657 | 8.661 | 218,906 | +0.01(+0.09%) |
Nov 30, 2021 | 8.773 | 8.846 | 8.629 | 8.653 | 321,705 | -0.14(-1.55%) |
Nov 29, 2021 | 8.773 | 8.814 | 8.709 | 8.789 | 220,374 | +0.06(+0.64%) |
Nov 26, 2021 | 8.645 | 8.791 | 8.573 | 8.733 | 276,405 | -0.02(-0.27%) |
Nov 24, 2021 | 8.798 | 8.798 | 8.637 | 8.757 | 318,086 | -0.03(-0.36%) |
Nov 23, 2021 | 8.966 | 8.971 | 8.693 | 8.789 | 429,122 | -0.24(-2.66%) |
Nov 22, 2021 | 9.070 | 9.142 | 8.998 | 9.030 | 179,764 | +0.03(+0.32%) |
Nov 19, 2021 | 9.081 | 9.105 | 8.985 | 9.001 | 213,309 | -0.09(-0.96%) |
Nov 18, 2021 | 9.161 | 9.184 | 9.089 | 9.089 | 345,614 | -0.10(-1.04%) |
Nov 17, 2021 | 9.192 | 9.224 | 9.176 | 9.184 | 135,854 | -0.03(-0.35%) |
Nov 16, 2021 | 9.208 | 9.240 | 9.200 | 9.216 | 180,740 | +0.01(+0.09%) |
Nov 15, 2021 | 9.200 | 9.232 | 9.161 | 9.208 | 161,460 | -0.02(-0.17%) |
Nov 12, 2021 | 9.137 | 9.240 | 9.137 | 9.224 | 142,185 | +0.02(+0.26%) |
Nov 11, 2021 | 9.184 | 9.224 | 9.161 | 9.200 | 119,942 | +0.05(+0.52%) |
Nov 10, 2021 | 9.153 | 9.153 | 144,955 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.176 | 9.208 | 9.153 | 9.153 | 86,944 | -0.05(-0.52%) |
Nov 08, 2021 | 9.168 | 9.216 | 9.137 | 9.200 | 74,005 | +0.05(+0.52%) |
Nov 05, 2021 | 9.208 | 9.208 | 9.145 | 9.153 | 104,295 | -0.04(-0.43%) |
Nov 04, 2021 | 9.153 | 9.208 | 9.139 | 9.192 | 73,873 | +0.02(+0.26%) |
Nov 03, 2021 | 9.129 | 9.168 | 9.085 | 9.168 | 72,838 | +0.03(+0.35%) |
Nov 02, 2021 | 9.113 | 9.145 | 9.065 | 9.137 | 112,853 | -0.01(-0.09%) |