Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.909 | 8.031 | 7.708 | 8.014 | 59,245 | +0.06(+0.77%) |
Jan 28, 2022 | 7.498 | 7.953 | 7.385 | 7.953 | 62,687 | +0.46(+6.18%) |
Jan 27, 2022 | 7.760 | 7.979 | 7.428 | 7.490 | 65,851 | -0.24(-3.16%) |
Jan 26, 2022 | 7.953 | 8.031 | 7.691 | 7.734 | 83,844 | -0.22(-2.75%) |
Jan 25, 2022 | 7.918 | 8.031 | 7.688 | 7.953 | 61,567 | -0.03(-0.44%) |
Jan 24, 2022 | 7.839 | 8.058 | 7.603 | 7.988 | 167,137 | +0.05(+0.66%) |
Jan 21, 2022 | 7.682 | 8.014 | 7.656 | 7.935 | 68,179 | +0.14(+1.79%) |
Jan 20, 2022 | 8.084 | 8.171 | 7.778 | 7.795 | 54,629 | -0.31(-3.88%) |
Jan 19, 2022 | 8.564 | 8.564 | 8.110 | 8.110 | 66,124 | -0.26(-3.13%) |
Jan 18, 2022 | 8.661 | 8.678 | 8.346 | 8.372 | 54,920 | -0.36(-4.10%) |
Jan 14, 2022 | 8.731 | 0 | +0.44(+5.27%) | |||
Jan 13, 2022 | 8.171 | 8.486 | 8.171 | 8.294 | 54,987 | +0.12(+1.50%) |
Jan 12, 2022 | 8.442 | 8.444 | 8.171 | 8.171 | 55,131 | -0.26(-3.11%) |
Jan 11, 2022 | 8.355 | 8.451 | 8.171 | 8.433 | 40,567 | +0.12(+1.47%) |
Jan 10, 2022 | 8.617 | 8.617 | 8.241 | 8.311 | 33,685 | -0.26(-3.06%) |
Jan 07, 2022 | 8.512 | 8.713 | 8.442 | 8.573 | 25,808 | +0.10(+1.24%) |
Jan 06, 2022 | 8.748 | 8.748 | 8.425 | 8.468 | 36,111 | -0.24(-2.71%) |
Jan 05, 2022 | 9.028 | 9.098 | 8.634 | 8.704 | 51,403 | -0.25(-2.83%) |
Jan 04, 2022 | 8.739 | 8.984 | 8.687 | 8.958 | 80,094 | +0.27(+3.12%) |
Jan 03, 2022 | 8.652 | 8.770 | 8.460 | 8.687 | 41,930 | +0.00(+0.00%) |
Dec 31, 2021 | 8.765 | 8.920 | 8.634 | 8.687 | 60,063 | -0.07(-0.80%) |
Dec 30, 2021 | 8.687 | 8.948 | 8.687 | 8.757 | 52,835 | +0.10(+1.11%) |
Dec 29, 2021 | 8.495 | 8.722 | 8.481 | 8.661 | 51,958 | +0.07(+0.81%) |
Dec 28, 2021 | 8.608 | 8.696 | 8.460 | 8.591 | 40,378 | +0.05(+0.61%) |
Dec 27, 2021 | 8.433 | 8.564 | 8.379 | 8.538 | 39,922 | +0.12(+1.45%) |
Dec 23, 2021 | 8.451 | 8.564 | 8.302 | 8.416 | 49,146 | +0.00(+0.00%) |
Dec 22, 2021 | 8.110 | 8.442 | 8.101 | 8.416 | 79,684 | +0.38(+4.79%) |
Dec 21, 2021 | 7.848 | 8.075 | 7.831 | 8.031 | 52,559 | +0.24(+3.14%) |
Dec 20, 2021 | 7.726 | 7.857 | 7.472 | 7.787 | 65,289 | +0.01(+0.11%) |
Dec 17, 2021 | 7.909 | 8.023 | 7.721 | 7.778 | 289,266 | -0.14(-1.77%) |
Dec 16, 2021 | 7.988 | 8.119 | 7.909 | 7.918 | 44,538 | -0.05(-0.66%) |
Dec 15, 2021 | 7.918 | 8.075 | 7.848 | 7.970 | 64,674 | +0.08(+1.00%) |
Dec 14, 2021 | 7.830 | 7.953 | 7.726 | 7.892 | 79,610 | +0.03(+0.33%) |
Dec 13, 2021 | 7.883 | 8.014 | 7.813 | 7.865 | 77,523 | +0.01(+0.11%) |
Dec 10, 2021 | 8.267 | 8.267 | 7.839 | 7.857 | 73,146 | -0.29(-3.54%) |
Dec 09, 2021 | 8.355 | 8.355 | 8.119 | 8.145 | 50,424 | -0.17(-2.10%) |
Dec 08, 2021 | 8.093 | 8.407 | 8.084 | 8.320 | 80,540 | +0.29(+3.59%) |
Dec 07, 2021 | 7.839 | 8.100 | 7.822 | 8.031 | 114,087 | +0.31(+4.08%) |
Dec 06, 2021 | 8.014 | 8.171 | 7.559 | 7.717 | 127,815 | -0.21(-2.65%) |
Dec 03, 2021 | 7.507 | 7.961 | 7.479 | 7.926 | 85,001 | +0.51(+6.83%) |
Dec 02, 2021 | 7.210 | 7.446 | 7.114 | 7.420 | 221,650 | +0.28(+3.92%) |
Dec 01, 2021 | 7.603 | 7.909 | 7.122 | 7.140 | 125,681 | -0.50(-6.52%) |
Nov 30, 2021 | 7.682 | 7.760 | 7.559 | 7.638 | 97,741 | -0.19(-2.46%) |
Nov 29, 2021 | 8.215 | 8.224 | 7.746 | 7.830 | 122,531 | -0.30(-3.66%) |
Nov 26, 2021 | 8.556 | 8.564 | 7.990 | 8.128 | 157,288 | -0.39(-4.62%) |
Nov 24, 2021 | 8.451 | 8.530 | 8.128 | 8.521 | 127,508 | +0.11(+1.35%) |
Nov 23, 2021 | 8.564 | 8.722 | 8.355 | 8.407 | 159,058 | +0.10(+1.26%) |
Nov 22, 2021 | 8.040 | 8.564 | 7.926 | 8.302 | 177,600 | +0.36(+4.51%) |
Nov 19, 2021 | 8.031 | 8.084 | 7.892 | 7.944 | 30,242 | -0.04(-0.55%) |
Nov 18, 2021 | 8.005 | 8.005 | 7.970 | 7.988 | 39,240 | -0.01(-0.11%) |
Nov 17, 2021 | 8.075 | 8.171 | 7.909 | 7.996 | 80,474 | -0.06(-0.76%) |
Nov 16, 2021 | 7.795 | 8.084 | 7.708 | 8.058 | 89,564 | +0.20(+2.56%) |
Nov 15, 2021 | 8.232 | 8.232 | 7.787 | 7.857 | 62,477 | -0.03(-0.39%) |
Nov 12, 2021 | 7.956 | 8.017 | 7.870 | 7.887 | 28,518 | -0.05(-0.65%) |
Nov 11, 2021 | 7.956 | 8.125 | 7.801 | 7.939 | 42,300 | -0.04(-0.54%) |
Nov 10, 2021 | 8.259 | 7.956 | 7.982 | 46,704 | -0.41(-4.85%) | |
Nov 09, 2021 | 8.181 | 8.441 | 8.181 | 8.389 | 33,070 | +0.16(+2.00%) |
Nov 08, 2021 | 8.449 | 8.579 | 8.108 | 8.224 | 41,379 | -0.24(-2.86%) |
Nov 05, 2021 | 8.086 | 8.570 | 8.086 | 8.467 | 70,417 | +0.42(+5.16%) |
Nov 04, 2021 | 7.879 | 8.173 | 7.862 | 8.051 | 70,478 | +0.15(+1.86%) |
Nov 03, 2021 | 7.481 | 7.935 | 7.481 | 7.904 | 96,989 | +0.41(+5.42%) |
Nov 02, 2021 | 7.559 | 7.723 | 7.489 | 7.498 | 43,677 | -0.10(-1.25%) |