Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.213 | 8.548 | 8.530 | 1,182,039 | +0.13(+1.57%) | |
Jan 28, 2022 | 8.125 | 8.407 | 7.943 | 8.398 | 1,785,975 | +0.75(+9.79%) |
Jan 27, 2022 | 7.587 | 7.781 | 7.385 | 7.649 | 607,114 | -0.01(-0.12%) |
Jan 26, 2022 | 7.658 | 7.887 | 7.570 | 7.658 | 535,270 | +0.11(+1.52%) |
Jan 25, 2022 | 7.200 | 7.649 | 7.138 | 7.543 | 765,382 | +0.26(+3.63%) |
Jan 24, 2022 | 7.323 | 7.323 | 6.935 | 7.279 | 938,989 | -0.15(-2.02%) |
Jan 21, 2022 | 7.808 | 7.843 | 7.411 | 7.429 | 572,425 | -0.37(-4.75%) |
Jan 20, 2022 | 7.931 | 8.046 | 7.764 | 7.799 | 521,426 | -0.13(-1.67%) |
Jan 19, 2022 | 8.019 | 8.142 | 7.860 | 7.931 | 616,509 | +0.08(+1.01%) |
Jan 18, 2022 | 8.195 | 8.275 | 7.808 | 7.852 | 933,265 | -0.51(-6.11%) |
Jan 14, 2022 | 8.363 | 0 | -0.03(-0.32%) | |||
Jan 13, 2022 | 8.407 | 8.614 | 8.345 | 8.389 | 453,694 | -0.04(-0.52%) |
Jan 12, 2022 | 8.416 | 8.592 | 8.372 | 8.433 | 435,315 | +0.05(+0.63%) |
Jan 11, 2022 | 8.134 | 8.477 | 8.063 | 8.380 | 418,549 | +0.21(+2.59%) |
Jan 10, 2022 | 8.178 | 8.266 | 8.063 | 8.169 | 380,026 | -0.10(-1.17%) |
Jan 07, 2022 | 8.231 | 8.380 | 8.147 | 8.266 | 307,626 | +0.10(+1.19%) |
Jan 06, 2022 | 7.984 | 8.257 | 7.843 | 8.169 | 644,920 | +0.08(+0.98%) |
Jan 05, 2022 | 8.539 | 8.539 | 8.063 | 8.090 | 536,174 | -0.40(-4.67%) |
Jan 04, 2022 | 8.627 | 8.645 | 8.398 | 8.486 | 490,846 | -0.06(-0.72%) |
Jan 03, 2022 | 8.486 | 8.680 | 8.407 | 8.548 | 495,253 | +0.19(+2.21%) |
Dec 31, 2021 | 8.486 | 8.574 | 8.301 | 8.363 | 341,695 | -0.22(-2.57%) |
Dec 30, 2021 | 8.768 | 8.891 | 8.513 | 8.583 | 608,749 | -0.09(-1.02%) |
Dec 29, 2021 | 8.468 | 8.698 | 8.037 | 8.671 | 2,805,472 | +0.21(+2.48%) |
Dec 28, 2021 | 8.936 | 9.323 | 8.460 | 8.462 | 2,014,488 | -0.48(-5.40%) |
Dec 27, 2021 | 8.609 | 8.988 | 8.564 | 8.944 | 976,942 | +0.41(+4.75%) |
Dec 23, 2021 | 8.442 | 8.604 | 8.354 | 8.539 | 782,788 | +0.12(+1.38%) |
Dec 22, 2021 | 8.319 | 8.438 | 8.178 | 8.423 | 469,394 | +0.06(+0.72%) |
Dec 21, 2021 | 8.372 | 8.601 | 8.323 | 8.363 | 509,014 | +0.04(+0.42%) |
Dec 20, 2021 | 8.204 | 8.345 | 8.019 | 8.328 | 477,976 | +0.04(+0.53%) |
Dec 17, 2021 | 8.548 | 8.715 | 8.239 | 8.283 | 1,005,826 | -0.31(-3.59%) |
Dec 16, 2021 | 8.407 | 8.733 | 8.407 | 8.592 | 592,437 | +0.22(+2.63%) |
Dec 15, 2021 | 8.178 | 8.548 | 8.054 | 8.372 | 657,006 | +0.15(+1.82%) |
Dec 14, 2021 | 8.090 | 8.424 | 7.975 | 8.222 | 634,189 | +0.20(+2.53%) |
Dec 13, 2021 | 8.336 | 8.336 | 7.993 | 8.019 | 682,810 | -0.41(-4.91%) |
Dec 10, 2021 | 8.601 | 8.601 | 8.292 | 8.433 | 663,631 | -0.17(-1.95%) |
Dec 09, 2021 | 8.477 | 8.724 | 8.416 | 8.601 | 859,853 | +0.04(+0.51%) |
Dec 08, 2021 | 8.460 | 8.609 | 8.336 | 8.557 | 534,353 | +0.07(+0.83%) |
Dec 07, 2021 | 8.468 | 8.706 | 8.433 | 8.486 | 922,463 | +0.21(+2.56%) |
Dec 06, 2021 | 8.134 | 8.504 | 7.975 | 8.275 | 781,911 | +0.19(+2.40%) |
Dec 03, 2021 | 8.407 | 8.407 | 7.931 | 8.081 | 866,940 | -0.32(-3.78%) |
Dec 02, 2021 | 8.548 | 8.724 | 8.249 | 8.398 | 1,227,118 | +0.09(+1.06%) |
Dec 01, 2021 | 8.142 | 8.398 | 8.063 | 8.310 | 1,652,047 | +0.66(+8.64%) |
Nov 30, 2021 | 7.667 | 7.825 | 7.596 | 7.649 | 5,377,315 | -0.10(-1.25%) |
Nov 29, 2021 | 8.142 | 8.493 | 7.711 | 7.746 | 1,079,852 | -0.32(-3.93%) |
Nov 26, 2021 | 7.966 | 8.090 | 7.675 | 8.063 | 969,995 | +0.01(+0.11%) |
Nov 24, 2021 | 8.195 | 8.297 | 7.940 | 8.054 | 822,710 | -0.11(-1.30%) |
Nov 23, 2021 | 8.151 | 8.407 | 8.028 | 8.160 | 1,676,191 | +0.10(+1.20%) |
Nov 22, 2021 | 8.565 | 8.565 | 8.037 | 8.063 | 938,928 | -0.38(-4.49%) |
Nov 19, 2021 | 8.918 | 9.055 | 8.416 | 8.442 | 1,135,547 | -0.54(-5.99%) |
Nov 18, 2021 | 8.724 | 9.103 | 8.953 | 8.980 | 890,083 | +0.11(+1.29%) |
Nov 17, 2021 | 9.372 | 9.372 | 8.671 | 8.865 | 1,537,126 | -0.39(-4.19%) |
Nov 16, 2021 | 9.958 | 10.03 | 9.226 | 9.253 | 1,386,271 | -0.78(-7.81%) |
Nov 15, 2021 | 10.27 | 10.27 | 9.642 | 10.04 | 1,469,621 | -0.11(-1.13%) |
Nov 12, 2021 | 10.46 | 10.46 | 10.01 | 10.15 | 1,363,047 | -0.32(-3.03%) |
Nov 11, 2021 | 10.73 | 10.91 | 10.44 | 10.47 | 786,373 | -0.23(-2.14%) |
Nov 10, 2021 | 10.57 | 10.70 | 1,185,683 | +0.05(+0.50%) | ||
Nov 09, 2021 | 10.57 | 10.73 | 10.44 | 10.65 | 977,137 | +0.17(+1.60%) |
Nov 08, 2021 | 10.28 | 10.57 | 10.19 | 10.48 | 814,392 | +0.42(+4.21%) |
Nov 05, 2021 | 10.07 | 10.20 | 9.905 | 10.05 | 451,986 | +0.06(+0.62%) |
Nov 04, 2021 | 10.29 | 10.34 | 9.834 | 9.993 | 1,271,937 | -0.36(-3.49%) |
Nov 03, 2021 | 9.773 | 10.42 | 9.773 | 10.35 | 1,184,509 | +0.54(+5.48%) |
Nov 02, 2021 | 9.455 | 9.887 | 9.314 | 9.817 | 1,461,751 | +0.27(+2.86%) |