Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.932 | 8.094 | 8.094 | 864,544 | +0.22(+2.77%) | |
Jan 28, 2022 | 7.811 | 7.884 | 7.690 | 7.876 | 833,650 | +0.11(+1.35%) |
Jan 27, 2022 | 7.803 | 7.916 | 7.738 | 7.771 | 954,555 | +0.01(+0.10%) |
Jan 26, 2022 | 7.860 | 7.892 | 7.633 | 7.762 | 1,153,953 | +0.09(+1.16%) |
Jan 25, 2022 | 7.592 | 7.746 | 7.431 | 7.673 | 1,441,132 | +0.02(+0.32%) |
Jan 24, 2022 | 7.495 | 7.681 | 7.066 | 7.649 | 4,653,121 | +0.05(+0.64%) |
Jan 21, 2022 | 8.297 | 8.321 | 7.576 | 7.601 | 5,188,757 | -0.73(-8.76%) |
Jan 20, 2022 | 8.475 | 8.515 | 8.322 | 8.330 | 536,411 | -0.09(-1.05%) |
Jan 19, 2022 | 8.451 | 8.504 | 8.378 | 8.418 | 683,720 | -0.01(-0.10%) |
Jan 18, 2022 | 8.507 | 8.507 | 8.394 | 8.426 | 885,977 | -0.14(-1.60%) |
Jan 14, 2022 | 8.563 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 8.619 | 8.627 | 8.519 | 8.555 | 562,256 | -0.03(-0.37%) |
Jan 12, 2022 | 8.555 | 8.619 | 8.527 | 8.587 | 574,080 | +0.06(+0.66%) |
Jan 11, 2022 | 8.426 | 8.539 | 8.386 | 8.531 | 623,593 | +0.13(+1.53%) |
Jan 10, 2022 | 8.394 | 8.418 | 8.298 | 8.402 | 555,462 | -0.02(-0.29%) |
Jan 07, 2022 | 8.434 | 8.458 | 8.378 | 8.426 | 603,977 | +0.01(+0.10%) |
Jan 06, 2022 | 8.402 | 8.442 | 8.298 | 8.418 | 913,969 | +0.00(+0.00%) |
Jan 05, 2022 | 8.579 | 8.595 | 8.402 | 8.418 | 637,172 | -0.18(-2.06%) |
Jan 04, 2022 | 8.571 | 8.611 | 8.515 | 8.595 | 692,928 | +0.02(+0.28%) |
Jan 03, 2022 | 8.571 | 8.595 | 8.515 | 8.571 | 606,493 | -0.01(-0.09%) |
Dec 31, 2021 | 8.515 | 8.587 | 8.503 | 8.579 | 806,938 | +0.08(+0.95%) |
Dec 30, 2021 | 8.491 | 8.531 | 8.478 | 8.499 | 481,402 | +0.02(+0.19%) |
Dec 29, 2021 | 8.438 | 8.491 | 8.438 | 8.483 | 466,792 | +0.04(+0.48%) |
Dec 28, 2021 | 8.451 | 8.491 | 8.426 | 8.442 | 551,869 | -0.01(-0.10%) |
Dec 27, 2021 | 8.426 | 8.451 | 8.406 | 8.451 | 407,327 | +0.05(+0.57%) |
Dec 23, 2021 | 8.346 | 8.426 | 8.327 | 8.402 | 535,843 | +0.06(+0.77%) |
Dec 22, 2021 | 8.274 | 8.378 | 8.250 | 8.338 | 400,628 | +0.09(+1.06%) |
Dec 21, 2021 | 8.187 | 8.266 | 8.159 | 8.250 | 495,803 | +0.14(+1.67%) |
Dec 20, 2021 | 8.187 | 8.194 | 8.051 | 8.115 | 851,020 | -0.18(-2.12%) |
Dec 17, 2021 | 8.290 | 8.306 | 8.171 | 8.290 | 779,224 | -0.02(-0.19%) |
Dec 16, 2021 | 8.410 | 8.418 | 8.306 | 8.306 | 617,136 | -0.08(-0.95%) |
Dec 15, 2021 | 8.338 | 8.394 | 8.314 | 8.386 | 570,545 | +0.06(+0.67%) |
Dec 14, 2021 | 8.330 | 8.386 | 8.298 | 8.330 | 697,976 | -0.04(-0.48%) |
Dec 13, 2021 | 8.338 | 8.378 | 8.284 | 8.370 | 702,032 | +0.04(+0.48%) |
Dec 10, 2021 | 8.418 | 8.434 | 8.298 | 8.330 | 626,127 | -0.07(-0.86%) |
Dec 09, 2021 | 8.410 | 8.438 | 8.373 | 8.402 | 368,332 | -0.04(-0.47%) |
Dec 08, 2021 | 8.346 | 8.442 | 8.322 | 8.442 | 566,192 | +0.15(+1.83%) |
Dec 07, 2021 | 8.282 | 8.358 | 8.234 | 8.290 | 536,798 | +0.11(+1.37%) |
Dec 06, 2021 | 8.087 | 8.179 | 8.031 | 8.179 | 580,347 | +0.14(+1.69%) |
Dec 03, 2021 | 8.210 | 8.214 | 8.035 | 8.043 | 803,906 | -0.14(-1.66%) |
Dec 02, 2021 | 8.123 | 8.210 | 8.117 | 8.179 | 718,785 | +0.07(+0.89%) |
Dec 01, 2021 | 8.115 | 8.238 | 8.107 | 8.107 | 1,308,325 | +0.03(+0.40%) |
Nov 30, 2021 | 8.139 | 8.187 | 8.067 | 8.075 | 866,271 | -0.07(-0.88%) |
Nov 29, 2021 | 8.147 | 8.202 | 8.107 | 8.147 | 921,591 | +0.04(+0.49%) |
Nov 26, 2021 | 8.131 | 8.163 | 8.067 | 8.107 | 687,546 | -0.16(-1.93%) |
Nov 24, 2021 | 8.163 | 8.266 | 8.155 | 8.266 | 589,008 | +0.06(+0.68%) |
Nov 23, 2021 | 8.258 | 8.282 | 8.179 | 8.210 | 682,639 | -0.10(-1.25%) |
Nov 22, 2021 | 8.402 | 8.410 | 8.290 | 8.314 | 790,280 | -0.05(-0.58%) |
Nov 19, 2021 | 8.419 | 8.427 | 8.363 | 8.363 | 527,329 | -0.06(-0.66%) |
Nov 18, 2021 | 8.403 | 8.435 | 8.411 | 8.419 | 624,873 | +0.02(+0.28%) |
Nov 17, 2021 | 8.371 | 8.399 | 8.347 | 8.395 | 479,596 | -0.01(-0.09%) |
Nov 16, 2021 | 8.323 | 8.418 | 8.323 | 8.403 | 532,913 | +0.06(+0.76%) |
Nov 15, 2021 | 8.411 | 8.442 | 8.323 | 8.339 | 874,490 | -0.08(-0.94%) |
Nov 12, 2021 | 8.435 | 8.442 | 8.363 | 8.419 | 834,718 | -0.02(-0.19%) |
Nov 11, 2021 | 8.442 | 8.474 | 8.411 | 8.435 | 470,406 | +0.00(+0.00%) |
Nov 10, 2021 | 8.466 | 8.435 | 459,564 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.490 | 8.513 | 8.419 | 8.474 | 540,306 | -0.02(-0.19%) |
Nov 08, 2021 | 8.490 | 8.514 | 8.446 | 8.490 | 497,354 | +0.01(+0.09%) |
Nov 05, 2021 | 8.474 | 8.498 | 8.435 | 8.482 | 608,387 | +0.02(+0.19%) |
Nov 04, 2021 | 8.450 | 8.486 | 8.435 | 8.466 | 580,910 | +0.02(+0.19%) |
Nov 03, 2021 | 8.419 | 8.458 | 8.395 | 8.450 | 497,089 | +0.02(+0.28%) |
Nov 02, 2021 | 8.435 | 8.442 | 8.411 | 8.427 | 492,262 | -0.02(-0.19%) |