Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.180 | 8.277 | 8.269 | 447,567 | +0.10(+1.29%) | |
Jan 28, 2022 | 8.034 | 8.164 | 7.978 | 8.164 | 237,996 | +0.17(+2.12%) |
Jan 27, 2022 | 8.051 | 8.212 | 7.978 | 7.994 | 298,258 | -0.05(-0.60%) |
Jan 26, 2022 | 8.083 | 8.216 | 7.954 | 8.042 | 350,512 | +0.06(+0.81%) |
Jan 25, 2022 | 8.010 | 8.063 | 7.881 | 7.978 | 302,749 | -0.13(-1.59%) |
Jan 24, 2022 | 7.986 | 8.115 | 7.501 | 8.107 | 1,316,995 | -0.02(-0.20%) |
Jan 21, 2022 | 8.236 | 8.277 | 8.083 | 8.123 | 376,320 | -0.16(-1.89%) |
Jan 20, 2022 | 8.360 | 8.440 | 8.251 | 8.280 | 223,083 | -0.06(-0.67%) |
Jan 19, 2022 | 8.344 | 8.416 | 8.320 | 8.336 | 272,919 | +0.00(+0.00%) |
Jan 18, 2022 | 8.368 | 8.432 | 8.296 | 8.336 | 493,547 | -0.08(-0.95%) |
Jan 14, 2022 | 8.416 | 0 | -0.06(-0.76%) | |||
Jan 13, 2022 | 8.576 | 8.584 | 8.440 | 8.480 | 389,856 | -0.11(-1.31%) |
Jan 12, 2022 | 8.616 | 8.624 | 8.560 | 8.592 | 279,519 | +0.02(+0.28%) |
Jan 11, 2022 | 8.584 | 8.616 | 8.520 | 8.568 | 388,852 | -0.01(-0.09%) |
Jan 10, 2022 | 8.520 | 8.576 | 8.416 | 8.576 | 317,586 | +0.02(+0.19%) |
Jan 07, 2022 | 8.528 | 8.592 | 8.480 | 8.560 | 346,114 | +0.06(+0.66%) |
Jan 06, 2022 | 8.496 | 8.544 | 8.432 | 8.504 | 280,019 | +0.02(+0.28%) |
Jan 05, 2022 | 8.576 | 8.608 | 8.456 | 8.480 | 316,495 | -0.09(-1.03%) |
Jan 04, 2022 | 8.616 | 8.633 | 8.528 | 8.568 | 255,026 | -0.03(-0.37%) |
Jan 03, 2022 | 8.592 | 8.689 | 8.528 | 8.600 | 368,349 | +0.03(+0.37%) |
Dec 31, 2021 | 8.681 | 8.737 | 8.544 | 8.568 | 317,812 | -0.08(-0.93%) |
Dec 30, 2021 | 8.673 | 8.673 | 8.608 | 8.649 | 173,679 | +0.00(+0.00%) |
Dec 29, 2021 | 8.552 | 8.665 | 8.544 | 8.649 | 173,685 | +0.10(+1.12%) |
Dec 28, 2021 | 8.576 | 8.616 | 8.536 | 8.552 | 166,746 | -0.05(-0.56%) |
Dec 27, 2021 | 8.552 | 8.616 | 8.520 | 8.600 | 309,713 | +0.08(+0.94%) |
Dec 23, 2021 | 8.544 | 8.624 | 8.504 | 8.520 | 296,463 | +0.00(+0.00%) |
Dec 22, 2021 | 8.520 | 8.608 | 8.489 | 8.520 | 210,109 | +0.00(+0.06%) |
Dec 21, 2021 | 8.468 | 8.515 | 8.412 | 8.515 | 221,944 | +0.10(+1.23%) |
Dec 20, 2021 | 8.476 | 8.490 | 8.364 | 8.412 | 332,393 | -0.14(-1.67%) |
Dec 17, 2021 | 8.460 | 8.571 | 8.452 | 8.555 | 197,978 | +0.05(+0.56%) |
Dec 16, 2021 | 8.587 | 8.619 | 8.500 | 8.508 | 167,394 | -0.07(-0.83%) |
Dec 15, 2021 | 8.444 | 8.579 | 8.380 | 8.579 | 217,826 | +0.14(+1.60%) |
Dec 14, 2021 | 8.428 | 8.492 | 8.396 | 8.444 | 317,753 | +0.00(+0.00%) |
Dec 13, 2021 | 8.460 | 8.496 | 8.444 | 8.444 | 133,377 | -0.01(-0.09%) |
Dec 10, 2021 | 8.515 | 8.515 | 8.409 | 8.452 | 274,625 | -0.01(-0.09%) |
Dec 09, 2021 | 8.492 | 8.508 | 8.444 | 8.460 | 209,339 | -0.02(-0.19%) |
Dec 08, 2021 | 8.547 | 8.555 | 8.420 | 8.476 | 324,626 | +0.04(+0.47%) |
Dec 07, 2021 | 8.531 | 8.603 | 8.412 | 8.436 | 296,147 | +0.03(+0.38%) |
Dec 06, 2021 | 8.444 | 8.444 | 8.348 | 8.404 | 458,891 | -0.04(-0.47%) |
Dec 03, 2021 | 8.579 | 8.611 | 8.293 | 8.444 | 325,065 | -0.13(-1.49%) |
Dec 02, 2021 | 8.587 | 8.681 | 8.571 | 8.571 | 174,868 | -0.02(-0.28%) |
Dec 01, 2021 | 8.603 | 8.786 | 8.591 | 8.595 | 220,589 | +0.01(+0.09%) |
Nov 30, 2021 | 8.706 | 8.778 | 8.563 | 8.587 | 324,179 | -0.14(-1.55%) |
Nov 29, 2021 | 8.706 | 8.746 | 8.643 | 8.722 | 222,069 | +0.06(+0.64%) |
Nov 26, 2021 | 8.579 | 8.724 | 8.508 | 8.667 | 278,530 | -0.02(-0.27%) |
Nov 24, 2021 | 8.730 | 8.730 | 8.571 | 8.691 | 320,532 | -0.03(-0.37%) |
Nov 23, 2021 | 8.897 | 8.903 | 8.627 | 8.722 | 432,422 | -0.24(-2.66%) |
Nov 22, 2021 | 9.001 | 9.073 | 8.929 | 8.961 | 181,146 | +0.03(+0.32%) |
Nov 19, 2021 | 9.012 | 9.035 | 8.917 | 8.933 | 214,949 | -0.09(-0.96%) |
Nov 18, 2021 | 9.091 | 9.114 | 9.019 | 9.019 | 348,272 | -0.09(-1.04%) |
Nov 17, 2021 | 9.122 | 9.154 | 9.106 | 9.114 | 136,899 | -0.03(-0.35%) |
Nov 16, 2021 | 9.138 | 9.170 | 9.130 | 9.146 | 182,130 | +0.01(+0.09%) |
Nov 15, 2021 | 9.130 | 9.162 | 9.091 | 9.138 | 162,702 | -0.02(-0.17%) |
Nov 12, 2021 | 9.067 | 9.170 | 9.067 | 9.154 | 143,278 | +0.02(+0.26%) |
Nov 11, 2021 | 9.114 | 9.154 | 9.091 | 9.130 | 120,864 | +0.05(+0.52%) |
Nov 10, 2021 | 9.083 | 9.083 | 146,070 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.106 | 9.138 | 9.083 | 9.083 | 87,613 | -0.05(-0.52%) |
Nov 08, 2021 | 9.099 | 9.146 | 9.067 | 9.130 | 74,574 | +0.05(+0.52%) |
Nov 05, 2021 | 9.138 | 9.138 | 9.075 | 9.083 | 105,097 | -0.04(-0.43%) |
Nov 04, 2021 | 9.083 | 9.138 | 9.069 | 9.122 | 74,441 | +0.02(+0.26%) |
Nov 03, 2021 | 9.059 | 9.099 | 9.016 | 9.099 | 73,399 | +0.03(+0.35%) |
Nov 02, 2021 | 9.043 | 9.075 | 8.996 | 9.067 | 113,720 | -0.01(-0.09%) |