Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.269 | 8.387 | 8.354 | 14,675 | +0.08(+0.94%) | |
Jan 28, 2022 | 8.315 | 8.393 | 8.190 | 8.277 | 14,805 | +0.02(+0.19%) |
Jan 27, 2022 | 8.246 | 8.447 | 8.199 | 8.261 | 17,790 | +0.02(+0.19%) |
Jan 26, 2022 | 8.385 | 8.442 | 8.160 | 8.246 | 36,499 | -0.08(-0.93%) |
Jan 25, 2022 | 8.308 | 8.401 | 8.152 | 8.323 | 50,370 | -0.08(-0.92%) |
Jan 24, 2022 | 8.207 | 8.440 | 7.989 | 8.401 | 192,662 | +0.16(+1.98%) |
Jan 21, 2022 | 8.246 | 8.409 | 8.145 | 8.238 | 86,960 | +0.01(+0.09%) |
Jan 20, 2022 | 8.191 | 8.292 | 8.137 | 8.230 | 56,286 | +0.09(+1.05%) |
Jan 19, 2022 | 8.152 | 8.312 | 8.137 | 8.145 | 72,340 | -0.01(-0.10%) |
Jan 18, 2022 | 8.230 | 8.339 | 8.137 | 8.152 | 61,308 | -0.12(-1.50%) |
Jan 14, 2022 | 8.277 | 0 | +0.02(+0.28%) | |||
Jan 13, 2022 | 8.440 | 8.463 | 8.253 | 8.253 | 43,340 | -0.05(-0.56%) |
Jan 12, 2022 | 8.308 | 8.409 | 8.273 | 8.300 | 28,077 | -0.05(-0.56%) |
Jan 11, 2022 | 8.293 | 8.400 | 8.293 | 8.346 | 25,698 | +0.02(+0.28%) |
Jan 10, 2022 | 8.346 | 8.447 | 8.246 | 8.323 | 20,895 | +0.02(+0.19%) |
Jan 07, 2022 | 8.231 | 8.387 | 8.231 | 8.308 | 19,874 | +0.08(+1.03%) |
Jan 06, 2022 | 8.246 | 8.291 | 8.171 | 8.223 | 26,583 | +0.02(+0.28%) |
Jan 05, 2022 | 8.337 | 8.446 | 8.161 | 8.200 | 58,806 | -0.12(-1.39%) |
Jan 04, 2022 | 8.377 | 8.462 | 8.293 | 8.316 | 45,921 | -0.04(-0.46%) |
Jan 03, 2022 | 8.370 | 8.414 | 8.288 | 8.354 | 50,468 | +0.09(+1.12%) |
Dec 31, 2021 | 8.231 | 8.346 | 8.231 | 8.262 | 41,913 | +0.05(+0.56%) |
Dec 30, 2021 | 8.231 | 8.364 | 8.177 | 8.215 | 31,918 | +0.03(+0.38%) |
Dec 29, 2021 | 8.192 | 8.262 | 8.177 | 8.185 | 45,326 | +0.01(+0.09%) |
Dec 28, 2021 | 8.277 | 8.354 | 8.123 | 8.177 | 47,394 | -0.05(-0.56%) |
Dec 27, 2021 | 8.223 | 8.239 | 8.131 | 8.223 | 31,378 | +0.02(+0.19%) |
Dec 23, 2021 | 8.131 | 8.223 | 8.123 | 8.208 | 68,047 | +0.02(+0.19%) |
Dec 22, 2021 | 8.146 | 8.277 | 8.108 | 8.192 | 61,149 | +0.04(+0.47%) |
Dec 21, 2021 | 8.100 | 8.184 | 8.069 | 8.154 | 25,589 | +0.05(+0.67%) |
Dec 20, 2021 | 8.346 | 8.346 | 7.992 | 8.100 | 80,541 | -0.19(-2.32%) |
Dec 17, 2021 | 8.323 | 8.404 | 8.208 | 8.293 | 41,922 | -0.03(-0.37%) |
Dec 16, 2021 | 8.231 | 8.460 | 8.061 | 8.323 | 58,427 | +0.15(+1.79%) |
Dec 15, 2021 | 8.215 | 8.293 | 8.169 | 8.177 | 59,243 | +0.01(+0.09%) |
Dec 14, 2021 | 8.300 | 8.416 | 8.161 | 8.169 | 80,503 | -0.21(-2.48%) |
Dec 13, 2021 | 8.470 | 8.533 | 8.285 | 8.377 | 54,227 | -0.17(-1.98%) |
Dec 10, 2021 | 8.593 | 8.713 | 8.501 | 8.547 | 40,320 | -0.10(-1.16%) |
Dec 09, 2021 | 8.643 | 8.685 | 8.643 | 8.647 | 43,572 | +0.01(+0.09%) |
Dec 08, 2021 | 8.708 | 8.708 | 8.601 | 8.639 | 28,577 | -0.08(-0.96%) |
Dec 07, 2021 | 8.616 | 8.815 | 8.510 | 8.724 | 45,363 | +0.21(+2.52%) |
Dec 06, 2021 | 8.502 | 8.574 | 8.440 | 8.509 | 38,042 | +0.07(+0.82%) |
Dec 03, 2021 | 8.525 | 8.601 | 8.440 | 8.440 | 11,899 | -0.07(-0.81%) |
Dec 02, 2021 | 8.624 | 8.647 | 8.482 | 8.509 | 27,003 | -0.02(-0.18%) |
Dec 01, 2021 | 8.678 | 8.685 | 8.525 | 8.525 | 44,858 | -0.03(-0.36%) |
Nov 30, 2021 | 8.593 | 8.693 | 8.548 | 8.555 | 34,964 | +0.01(+0.09%) |
Nov 29, 2021 | 8.586 | 8.670 | 8.540 | 8.548 | 25,297 | -0.01(-0.09%) |
Nov 26, 2021 | 8.570 | 8.669 | 8.440 | 8.555 | 30,798 | +0.00(+0.00%) |
Nov 24, 2021 | 8.624 | 8.685 | 8.532 | 8.555 | 22,299 | -0.02(-0.18%) |
Nov 23, 2021 | 8.578 | 8.685 | 8.570 | 8.570 | 24,534 | -0.01(-0.09%) |
Nov 22, 2021 | 8.662 | 8.746 | 8.578 | 8.578 | 25,778 | -0.15(-1.67%) |
Nov 19, 2021 | 8.746 | 8.777 | 8.690 | 8.724 | 11,553 | -0.01(-0.15%) |
Nov 18, 2021 | 8.769 | 8.737 | 8.720 | 8.737 | 9,129 | -0.00(-0.02%) |
Nov 17, 2021 | 8.792 | 8.823 | 8.724 | 8.739 | 15,551 | -0.05(-0.61%) |
Nov 16, 2021 | 8.800 | 8.811 | 8.739 | 8.792 | 20,953 | -0.02(-0.17%) |
Nov 15, 2021 | 8.754 | 8.823 | 8.732 | 8.808 | 19,548 | +0.11(+1.32%) |
Nov 12, 2021 | 8.708 | 8.823 | 8.685 | 8.693 | 10,361 | -0.05(-0.53%) |
Nov 11, 2021 | 8.693 | 8.823 | 8.693 | 8.739 | 11,323 | +0.02(+0.18%) |
Nov 10, 2021 | 8.685 | 8.724 | 11,788 | -0.03(-0.35%) | ||
Nov 09, 2021 | 8.762 | 8.762 | 8.731 | 8.754 | 14,055 | +0.00(+0.00%) |
Nov 08, 2021 | 8.769 | 8.777 | 8.714 | 8.754 | 27,515 | +0.07(+0.79%) |
Nov 05, 2021 | 8.739 | 8.777 | 8.671 | 8.686 | 21,330 | +0.02(+0.26%) |
Nov 04, 2021 | 8.678 | 8.769 | 8.579 | 8.663 | 17,624 | -0.03(-0.35%) |
Nov 03, 2021 | 8.633 | 8.739 | 8.633 | 8.693 | 31,212 | +0.06(+0.70%) |
Nov 02, 2021 | 8.496 | 8.655 | 8.473 | 8.633 | 40,353 | +0.17(+2.07%) |