Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.582 | 8.417 | 533,714 | +0.17(+2.00%) | ||
Jan 28, 2022 | 7.448 | 8.335 | 7.448 | 8.252 | 1,168,075 | +0.89(+12.12%) |
Jan 27, 2022 | 7.179 | 7.425 | 7.122 | 7.360 | 245,914 | +0.26(+3.70%) |
Jan 26, 2022 | 7.344 | 7.427 | 7.014 | 7.098 | 228,291 | -0.24(-3.21%) |
Jan 25, 2022 | 7.097 | 7.344 | 6.932 | 7.333 | 206,908 | +0.14(+1.90%) |
Jan 24, 2022 | 7.097 | 7.262 | 6.519 | 7.196 | 542,923 | -0.09(-1.28%) |
Jan 21, 2022 | 7.510 | 7.510 | 7.262 | 7.289 | 453,181 | -0.28(-3.74%) |
Jan 20, 2022 | 7.510 | 7.716 | 7.510 | 7.572 | 150,390 | +0.10(+1.28%) |
Jan 19, 2022 | 7.821 | 7.840 | 7.477 | 7.477 | 301,729 | -0.20(-2.58%) |
Jan 18, 2022 | 7.510 | 7.757 | 7.427 | 7.675 | 203,821 | +0.07(+0.98%) |
Jan 14, 2022 | 7.600 | 0 | +0.09(+1.21%) | |||
Jan 13, 2022 | 7.510 | 7.592 | 7.427 | 7.510 | 406,181 | -0.02(-0.33%) |
Jan 12, 2022 | 7.592 | 7.624 | 7.519 | 7.534 | 308,068 | -0.16(-2.04%) |
Jan 11, 2022 | 7.427 | 7.716 | 7.426 | 7.691 | 340,233 | +0.12(+1.53%) |
Jan 10, 2022 | 7.592 | 7.741 | 7.369 | 7.576 | 338,610 | -0.15(-1.92%) |
Jan 07, 2022 | 7.798 | 7.888 | 7.675 | 7.724 | 140,320 | +0.02(+0.21%) |
Jan 06, 2022 | 7.510 | 8.004 | 7.518 | 7.708 | 303,002 | +0.24(+3.27%) |
Jan 05, 2022 | 7.592 | 7.741 | 7.453 | 7.463 | 357,573 | -0.10(-1.29%) |
Jan 04, 2022 | 7.633 | 7.740 | 7.435 | 7.561 | 153,632 | -0.07(-0.95%) |
Jan 03, 2022 | 7.633 | 7.840 | 7.609 | 7.633 | 401,894 | +0.05(+0.72%) |
Dec 31, 2021 | 7.394 | 7.625 | 7.262 | 7.579 | 413,628 | +0.30(+4.06%) |
Dec 30, 2021 | 7.314 | 7.456 | 7.262 | 7.283 | 275,960 | -0.03(-0.42%) |
Dec 29, 2021 | 7.344 | 7.510 | 7.262 | 7.314 | 345,101 | -0.04(-0.59%) |
Dec 28, 2021 | 7.510 | 7.612 | 7.346 | 7.358 | 225,783 | -0.15(-2.03%) |
Dec 27, 2021 | 7.592 | 7.688 | 7.510 | 7.510 | 423,369 | -0.09(-1.24%) |
Dec 23, 2021 | 7.650 | 7.650 | 7.510 | 7.604 | 366,845 | +0.04(+0.49%) |
Dec 22, 2021 | 7.427 | 7.675 | 7.353 | 7.567 | 295,586 | +0.14(+1.89%) |
Dec 21, 2021 | 7.427 | 7.624 | 7.382 | 7.427 | 190,070 | +0.08(+1.12%) |
Dec 20, 2021 | 7.344 | 7.483 | 7.270 | 7.344 | 275,669 | -0.17(-2.20%) |
Dec 17, 2021 | 7.656 | 7.656 | 7.428 | 7.510 | 158,498 | +0.00(+0.07%) |
Dec 16, 2021 | 7.922 | 7.933 | 7.468 | 7.505 | 190,031 | -0.24(-3.07%) |
Dec 15, 2021 | 7.616 | 7.921 | 7.344 | 7.742 | 452,835 | +0.13(+1.65%) |
Dec 14, 2021 | 7.922 | 7.930 | 7.600 | 7.617 | 266,437 | -0.44(-5.41%) |
Dec 13, 2021 | 8.411 | 8.417 | 7.930 | 8.053 | 388,120 | -0.36(-4.33%) |
Dec 10, 2021 | 8.500 | 8.664 | 8.293 | 8.417 | 351,218 | -0.08(-0.97%) |
Dec 09, 2021 | 8.582 | 8.665 | 8.335 | 8.500 | 408,863 | -0.33(-3.74%) |
Dec 08, 2021 | 8.995 | 9.242 | 8.747 | 8.830 | 776,235 | -0.33(-3.60%) |
Dec 07, 2021 | 8.335 | 9.160 | 8.170 | 9.160 | 2,158,024 | +1.48(+19.23%) |
Dec 06, 2021 | 7.262 | 7.757 | 7.097 | 7.683 | 390,837 | +0.35(+4.76%) |
Dec 03, 2021 | 7.510 | 7.656 | 7.140 | 7.334 | 431,074 | -0.12(-1.64%) |
Dec 02, 2021 | 7.510 | 7.513 | 7.344 | 7.456 | 271,120 | +0.19(+2.65%) |
Dec 01, 2021 | 7.840 | 7.881 | 7.263 | 7.264 | 402,443 | -0.58(-7.35%) |
Nov 30, 2021 | 7.922 | 8.005 | 7.468 | 7.840 | 477,613 | -0.07(-0.92%) |
Nov 29, 2021 | 7.713 | 7.922 | 7.632 | 7.912 | 343,669 | +0.28(+3.67%) |
Nov 26, 2021 | 7.590 | 7.637 | 7.427 | 7.632 | 289,066 | -0.12(-1.61%) |
Nov 24, 2021 | 7.584 | 7.864 | 7.510 | 7.757 | 294,627 | +0.16(+2.06%) |
Nov 23, 2021 | 7.703 | 7.831 | 7.543 | 7.600 | 242,749 | -0.08(-0.98%) |
Nov 22, 2021 | 7.840 | 7.987 | 7.526 | 7.675 | 351,072 | -0.08(-1.06%) |
Nov 19, 2021 | 7.996 | 7.996 | 7.717 | 7.758 | 283,446 | -0.01(-0.13%) |
Nov 18, 2021 | 7.922 | 7.807 | 7.745 | 7.768 | 322,219 | +0.00(+0.04%) |
Nov 17, 2021 | 8.087 | 8.087 | 7.717 | 7.765 | 420,651 | -0.32(-3.99%) |
Nov 16, 2021 | 8.170 | 8.335 | 7.618 | 8.087 | 980,200 | -0.25(-2.97%) |
Nov 15, 2021 | 8.665 | 8.747 | 8.105 | 8.335 | 1,202,560 | -0.25(-2.88%) |
Nov 12, 2021 | 8.665 | 8.665 | 8.500 | 8.582 | 293,380 | -0.08(-0.95%) |
Nov 11, 2021 | 8.747 | 8.830 | 8.582 | 8.665 | 429,072 | -0.08(-0.94%) |
Nov 10, 2021 | 8.830 | 8.747 | 489,447 | -0.17(-1.85%) | ||
Nov 09, 2021 | 8.995 | 9.242 | 8.706 | 8.912 | 501,590 | +0.00(+0.00%) |
Nov 08, 2021 | 9.077 | 9.077 | 8.830 | 8.912 | 320,960 | -0.08(-0.92%) |
Nov 05, 2021 | 8.830 | 8.995 | 8.747 | 8.995 | 551,642 | +0.08(+0.93%) |
Nov 04, 2021 | 8.995 | 9.160 | 8.830 | 8.912 | 514,590 | -0.17(-1.82%) |
Nov 03, 2021 | 9.160 | 9.160 | 8.830 | 9.077 | 560,703 | +0.17(+1.85%) |
Nov 02, 2021 | 9.573 | 9.573 | 8.912 | 8.912 | 1,009,229 | -0.41(-4.42%) |