Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.775 | 7.020 | 7.015 | 1,634,637 | +0.20(+2.93%) | |
Jan 28, 2022 | 6.556 | 6.805 | 6.476 | 6.815 | 1,965,764 | +0.26(+3.96%) |
Jan 27, 2022 | 6.835 | 6.915 | 6.546 | 6.556 | 1,396,409 | -0.20(-2.95%) |
Jan 26, 2022 | 6.875 | 7.005 | 6.675 | 6.755 | 1,540,510 | -0.02(-0.29%) |
Jan 25, 2022 | 6.536 | 6.845 | 6.526 | 6.775 | 1,981,303 | +0.09(+1.34%) |
Jan 24, 2022 | 6.715 | 6.715 | 6.396 | 6.685 | 2,519,806 | -0.14(-2.05%) |
Jan 21, 2022 | 6.845 | 6.965 | 6.785 | 6.825 | 2,543,428 | -0.04(-0.58%) |
Jan 20, 2022 | 7.075 | 7.139 | 6.865 | 6.865 | 1,624,840 | -0.19(-2.69%) |
Jan 19, 2022 | 7.214 | 7.274 | 7.055 | 7.055 | 1,200,050 | -0.15(-2.08%) |
Jan 18, 2022 | 7.204 | 7.299 | 7.110 | 7.204 | 1,280,216 | -0.05(-0.69%) |
Jan 14, 2022 | 7.254 | 0 | +0.06(+0.83%) | |||
Jan 13, 2022 | 7.204 | 7.384 | 7.184 | 7.194 | 1,016,058 | +0.00(+0.00%) |
Jan 12, 2022 | 7.304 | 7.344 | 7.184 | 7.194 | 1,045,011 | -0.07(-0.96%) |
Jan 11, 2022 | 7.134 | 7.264 | 7.045 | 7.264 | 1,876,038 | +0.10(+1.39%) |
Jan 10, 2022 | 7.184 | 7.204 | 7.065 | 7.164 | 1,939,234 | -0.09(-1.24%) |
Jan 07, 2022 | 7.324 | 7.354 | 7.125 | 7.254 | 2,328,999 | -0.02(-0.27%) |
Jan 06, 2022 | 7.374 | 7.414 | 7.264 | 7.274 | 2,491,667 | -0.18(-2.41%) |
Jan 05, 2022 | 7.693 | 7.693 | 7.424 | 7.454 | 1,475,820 | -0.24(-3.11%) |
Jan 04, 2022 | 7.773 | 7.893 | 7.668 | 7.693 | 1,578,583 | -0.05(-0.64%) |
Jan 03, 2022 | 7.743 | 7.868 | 7.643 | 7.743 | 1,355,602 | +0.04(+0.52%) |
Dec 31, 2021 | 7.683 | 7.783 | 7.683 | 7.703 | 1,041,699 | +0.00(+0.00%) |
Dec 30, 2021 | 7.703 | 7.783 | 7.693 | 7.703 | 907,444 | -0.02(-0.26%) |
Dec 29, 2021 | 7.703 | 7.753 | 7.598 | 7.723 | 918,939 | +0.04(+0.52%) |
Dec 28, 2021 | 7.683 | 7.763 | 7.658 | 7.683 | 566,881 | -0.05(-0.65%) |
Dec 27, 2021 | 7.693 | 7.733 | 7.613 | 7.733 | 737,202 | +0.03(+0.39%) |
Dec 23, 2021 | 7.703 | 7.713 | 7.574 | 7.703 | 1,265,330 | +0.03(+0.39%) |
Dec 22, 2021 | 7.623 | 7.673 | 7.564 | 7.673 | 862,401 | +0.04(+0.52%) |
Dec 21, 2021 | 7.444 | 7.638 | 7.434 | 7.633 | 1,463,911 | +0.25(+3.38%) |
Dec 20, 2021 | 7.364 | 7.394 | 7.174 | 7.384 | 1,547,691 | -0.11(-1.46%) |
Dec 17, 2021 | 7.484 | 7.633 | 7.459 | 7.494 | 1,221,729 | -0.08(-1.05%) |
Dec 16, 2021 | 7.743 | 7.788 | 7.474 | 7.574 | 917,506 | -0.13(-1.68%) |
Dec 15, 2021 | 7.514 | 7.713 | 7.494 | 7.703 | 1,515,389 | +0.17(+2.25%) |
Dec 14, 2021 | 7.783 | 7.793 | 7.489 | 7.534 | 1,443,602 | -0.26(-3.33%) |
Dec 13, 2021 | 7.753 | 7.873 | 7.703 | 7.793 | 1,444,859 | -0.02(-0.26%) |
Dec 10, 2021 | 7.983 | 7.983 | 7.773 | 7.813 | 2,393,325 | -0.10(-1.26%) |
Dec 09, 2021 | 7.963 | 8.013 | 7.853 | 7.913 | 1,691,016 | -0.14(-1.73%) |
Dec 08, 2021 | 7.803 | 8.067 | 7.768 | 8.052 | 1,365,941 | +0.26(+3.33%) |
Dec 07, 2021 | 7.793 | 7.863 | 7.733 | 7.793 | 1,470,183 | +0.10(+1.30%) |
Dec 06, 2021 | 7.584 | 7.783 | 7.584 | 7.693 | 2,268,869 | +0.22(+2.94%) |
Dec 03, 2021 | 7.564 | 7.608 | 7.384 | 7.474 | 2,332,607 | -0.10(-1.32%) |
Dec 02, 2021 | 7.254 | 7.613 | 7.204 | 7.574 | 1,586,728 | +0.37(+5.12%) |
Dec 01, 2021 | 7.524 | 7.653 | 7.204 | 7.204 | 3,290,906 | -0.19(-2.56%) |
Nov 30, 2021 | 7.464 | 7.569 | 7.364 | 7.394 | 2,511,088 | -0.21(-2.76%) |
Nov 29, 2021 | 7.743 | 7.783 | 7.489 | 7.603 | 2,215,922 | +0.02(+0.26%) |
Nov 26, 2021 | 7.793 | 7.793 | 7.469 | 7.584 | 1,864,657 | -0.43(-5.35%) |
Nov 24, 2021 | 7.893 | 8.048 | 7.843 | 8.013 | 979,841 | +0.12(+1.52%) |
Nov 23, 2021 | 7.873 | 7.938 | 7.823 | 7.893 | 1,656,029 | +0.05(+0.64%) |
Nov 22, 2021 | 7.803 | 8.023 | 7.763 | 7.843 | 1,336,626 | +0.06(+0.77%) |
Nov 19, 2021 | 7.903 | 7.973 | 7.738 | 7.783 | 1,874,048 | -0.19(-2.38%) |
Nov 18, 2021 | 7.983 | 7.988 | 7.933 | 7.973 | 846,397 | +0.00(+0.00%) |
Nov 17, 2021 | 7.973 | 8.013 | 7.693 | 7.973 | 1,396,428 | -0.02(-0.25%) |
Nov 16, 2021 | 8.112 | 8.142 | 7.933 | 7.993 | 1,202,171 | -0.13(-1.60%) |
Nov 15, 2021 | 8.003 | 8.132 | 7.913 | 8.122 | 1,182,105 | +0.12(+1.50%) |
Nov 12, 2021 | 8.023 | 8.048 | 7.928 | 8.003 | 839,423 | -0.01(-0.12%) |
Nov 11, 2021 | 7.903 | 8.033 | 7.813 | 8.013 | 1,090,480 | +0.15(+1.90%) |
Nov 10, 2021 | 7.933 | 7.863 | 1,254,592 | -0.15(-1.87%) | ||
Nov 09, 2021 | 7.933 | 8.013 | 7.883 | 8.013 | 1,258,186 | +0.12(+1.52%) |
Nov 08, 2021 | 7.923 | 7.978 | 7.833 | 7.893 | 3,916,097 | +0.03(+0.38%) |
Nov 05, 2021 | 7.883 | 8.082 | 7.813 | 7.863 | 3,563,464 | +0.08(+1.03%) |
Nov 04, 2021 | 7.893 | 7.983 | 7.693 | 7.783 | 871,186 | -0.11(-1.39%) |
Nov 03, 2021 | 7.673 | 7.953 | 7.633 | 7.893 | 1,507,421 | +0.22(+2.86%) |
Nov 02, 2021 | 7.663 | 7.833 | 7.653 | 7.673 | 2,297,469 | +0.04(+0.52%) |