Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.260 | 8.416 | 8.416 | 36,878 | +0.16(+1.88%) | |
Jan 28, 2022 | 8.088 | 8.260 | 7.985 | 8.260 | 45,399 | +0.19(+2.31%) |
Jan 27, 2022 | 8.152 | 8.240 | 8.028 | 8.074 | 37,502 | -0.11(-1.33%) |
Jan 26, 2022 | 8.338 | 8.338 | 8.160 | 8.183 | 32,893 | -0.11(-1.31%) |
Jan 25, 2022 | 8.183 | 8.291 | 8.090 | 8.291 | 26,577 | +0.05(+0.66%) |
Jan 24, 2022 | 8.408 | 8.408 | 7.834 | 8.237 | 100,544 | -0.13(-1.58%) |
Jan 21, 2022 | 8.478 | 8.609 | 8.260 | 8.369 | 147,609 | -0.29(-3.40%) |
Jan 20, 2022 | 8.778 | 8.891 | 8.611 | 8.664 | 54,971 | -0.11(-1.30%) |
Jan 19, 2022 | 8.846 | 8.952 | 8.709 | 8.778 | 35,000 | -0.08(-0.94%) |
Jan 18, 2022 | 8.762 | 8.914 | 8.732 | 8.861 | 39,739 | +0.00(+0.00%) |
Jan 14, 2022 | 8.861 | 0 | +0.08(+0.95%) | |||
Jan 13, 2022 | 8.345 | 8.891 | 8.345 | 8.778 | 172,088 | +0.53(+6.44%) |
Jan 12, 2022 | 8.042 | 8.269 | 8.042 | 8.247 | 48,565 | +0.21(+2.64%) |
Jan 11, 2022 | 8.027 | 8.155 | 7.954 | 8.034 | 22,811 | +0.05(+0.57%) |
Jan 10, 2022 | 8.034 | 8.072 | 7.954 | 7.989 | 20,458 | -0.05(-0.66%) |
Jan 07, 2022 | 8.072 | 8.186 | 7.973 | 8.042 | 31,446 | -0.14(-1.72%) |
Jan 06, 2022 | 7.978 | 8.247 | 7.978 | 8.182 | 25,790 | +0.11(+1.36%) |
Jan 05, 2022 | 8.216 | 8.262 | 8.072 | 8.072 | 32,825 | -0.25(-3.01%) |
Jan 04, 2022 | 8.322 | 8.322 | 8.193 | 8.322 | 59,856 | +0.14(+1.67%) |
Jan 03, 2022 | 7.875 | 8.186 | 7.809 | 8.186 | 70,587 | +0.31(+3.95%) |
Dec 31, 2021 | 7.882 | 7.905 | 7.708 | 7.875 | 95,053 | +0.03(+0.39%) |
Dec 30, 2021 | 7.867 | 7.958 | 7.782 | 7.844 | 65,339 | +0.03(+0.39%) |
Dec 29, 2021 | 7.890 | 7.913 | 7.776 | 7.814 | 79,414 | -0.11(-1.34%) |
Dec 28, 2021 | 7.882 | 7.958 | 7.852 | 7.920 | 77,521 | +0.05(+0.58%) |
Dec 27, 2021 | 7.867 | 7.958 | 7.867 | 7.875 | 52,503 | -0.08(-0.95%) |
Dec 23, 2021 | 7.791 | 7.951 | 7.791 | 7.951 | 61,605 | +0.12(+1.55%) |
Dec 22, 2021 | 7.920 | 7.943 | 7.807 | 7.829 | 37,644 | -0.05(-0.67%) |
Dec 21, 2021 | 7.731 | 7.928 | 7.731 | 7.882 | 110,724 | +0.05(+0.58%) |
Dec 20, 2021 | 7.753 | 7.852 | 7.655 | 7.837 | 129,584 | +0.01(+0.10%) |
Dec 17, 2021 | 8.049 | 8.099 | 7.807 | 7.829 | 817,611 | -0.37(-4.53%) |
Dec 16, 2021 | 8.011 | 8.406 | 8.011 | 8.201 | 165,922 | +0.14(+1.79%) |
Dec 15, 2021 | 7.791 | 8.057 | 7.784 | 8.057 | 162,031 | +0.25(+3.21%) |
Dec 14, 2021 | 7.860 | 7.951 | 7.662 | 7.807 | 131,901 | -0.12(-1.53%) |
Dec 13, 2021 | 8.095 | 8.216 | 7.913 | 7.928 | 66,526 | -0.27(-3.24%) |
Dec 10, 2021 | 8.345 | 8.459 | 8.080 | 8.193 | 108,687 | -0.17(-2.00%) |
Dec 09, 2021 | 8.421 | 8.489 | 8.269 | 8.360 | 43,993 | -0.11(-1.34%) |
Dec 08, 2021 | 8.338 | 8.626 | 8.315 | 8.474 | 66,460 | +0.15(+1.82%) |
Dec 07, 2021 | 8.095 | 8.421 | 8.076 | 8.322 | 52,468 | +0.21(+2.62%) |
Dec 06, 2021 | 7.913 | 8.148 | 7.807 | 8.110 | 115,542 | +0.25(+3.19%) |
Dec 03, 2021 | 7.791 | 7.860 | 7.746 | 7.860 | 39,993 | +0.03(+0.39%) |
Dec 02, 2021 | 7.791 | 7.856 | 7.755 | 7.829 | 78,701 | -0.05(-0.67%) |
Dec 01, 2021 | 7.814 | 7.933 | 7.785 | 7.882 | 41,327 | +0.07(+0.87%) |
Nov 30, 2021 | 7.860 | 7.898 | 7.738 | 7.814 | 44,559 | -0.02(-0.29%) |
Nov 29, 2021 | 7.753 | 7.905 | 7.738 | 7.837 | 57,768 | -0.02(-0.19%) |
Nov 26, 2021 | 7.791 | 7.875 | 7.746 | 7.852 | 25,723 | +0.00(+0.00%) |
Nov 24, 2021 | 7.882 | 7.966 | 7.746 | 7.852 | 218,925 | -0.00(-0.05%) |
Nov 23, 2021 | 7.909 | 7.909 | 7.802 | 7.856 | 62,464 | -0.02(-0.24%) |
Nov 22, 2021 | 7.882 | 7.989 | 7.852 | 7.875 | 75,236 | +0.00(+0.00%) |
Nov 19, 2021 | 7.901 | 7.939 | 7.852 | 7.875 | 18,493 | -0.11(-1.42%) |
Nov 18, 2021 | 7.966 | 8.011 | 7.966 | 7.989 | 22,488 | +0.02(+0.29%) |
Nov 17, 2021 | 7.973 | 8.094 | 7.966 | 7.966 | 21,300 | -0.05(-0.62%) |
Nov 16, 2021 | 7.837 | 8.118 | 7.837 | 8.015 | 30,386 | +0.10(+1.29%) |
Nov 15, 2021 | 7.959 | 7.959 | 7.852 | 7.913 | 20,139 | -0.05(-0.67%) |
Nov 12, 2021 | 7.966 | 8.004 | 7.875 | 7.966 | 38,758 | -0.05(-0.66%) |
Nov 11, 2021 | 7.852 | 8.027 | 7.852 | 8.019 | 19,203 | +0.17(+2.13%) |
Nov 10, 2021 | 7.914 | 7.852 | 7.852 | 33,388 | -0.12(-1.52%) | |
Nov 09, 2021 | 7.966 | 8.045 | 7.898 | 7.973 | 72,020 | -0.06(-0.76%) |
Nov 08, 2021 | 8.163 | 8.163 | 7.966 | 8.034 | 69,362 | -0.14(-1.76%) |
Nov 05, 2021 | 8.333 | 8.352 | 8.133 | 8.178 | 46,253 | -0.12(-1.46%) |
Nov 04, 2021 | 8.292 | 8.383 | 8.186 | 8.300 | 32,485 | +0.00(+0.00%) |
Nov 03, 2021 | 8.353 | 8.459 | 8.254 | 8.300 | 77,347 | -0.14(-1.62%) |
Nov 02, 2021 | 7.935 | 8.542 | 7.935 | 8.436 | 52,967 | +0.26(+3.15%) |