Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7.523 | 7.593 | 7.506 | 7.567 | 479,429 | +0.01(+0.12%) |
Dec 30, 2021 | 7.541 | 7.602 | 7.514 | 7.558 | 654,271 | +0.18(+2.49%) |
Dec 29, 2021 | 7.436 | 7.453 | 7.349 | 7.374 | 536,525 | -0.06(-0.82%) |
Dec 28, 2021 | 7.427 | 7.461 | 7.379 | 7.436 | 576,607 | -0.04(-0.48%) |
Dec 27, 2021 | 7.497 | 7.548 | 7.437 | 7.471 | 989,600 | +0.03(+0.46%) |
Dec 23, 2021 | 7.395 | 7.450 | 7.357 | 7.437 | 755,688 | +0.06(+0.81%) |
Dec 22, 2021 | 7.242 | 7.399 | 7.221 | 7.378 | 1,731,749 | +0.14(+2.00%) |
Dec 21, 2021 | 7.191 | 7.242 | 7.166 | 7.234 | 705,501 | +0.05(+0.71%) |
Dec 20, 2021 | 7.208 | 7.242 | 7.149 | 7.183 | 605,153 | -0.11(-1.51%) |
Dec 17, 2021 | 7.293 | 7.357 | 7.263 | 7.293 | 936,154 | +0.03(+0.47%) |
Dec 16, 2021 | 7.234 | 7.302 | 7.183 | 7.259 | 1,737,238 | +0.06(+0.83%) |
Dec 15, 2021 | 7.225 | 7.242 | 7.157 | 7.200 | 811,891 | -0.01(-0.12%) |
Dec 14, 2021 | 7.319 | 7.355 | 7.187 | 7.208 | 920,392 | -0.08(-1.05%) |
Dec 13, 2021 | 7.302 | 7.340 | 7.259 | 7.285 | 655,008 | -0.09(-1.27%) |
Dec 10, 2021 | 7.225 | 7.420 | 7.225 | 7.378 | 603,706 | +0.12(+1.64%) |
Dec 09, 2021 | 7.404 | 7.420 | 7.194 | 7.259 | 1,031,941 | -0.20(-2.62%) |
Dec 08, 2021 | 7.497 | 7.522 | 7.370 | 7.454 | 1,220,832 | -0.03(-0.34%) |
Dec 07, 2021 | 7.522 | 7.539 | 7.437 | 7.480 | 1,305,956 | +0.04(+0.57%) |
Dec 06, 2021 | 7.514 | 7.565 | 7.420 | 7.437 | 970,448 | -0.14(-1.79%) |
Dec 03, 2021 | 7.607 | 7.658 | 7.501 | 7.573 | 1,456,091 | +0.07(+0.90%) |
Dec 02, 2021 | 7.573 | 7.688 | 7.493 | 7.505 | 1,727,999 | +0.12(+1.61%) |
Dec 01, 2021 | 7.650 | 7.650 | 7.387 | 7.387 | 1,505,785 | -0.11(-1.47%) |
Nov 30, 2021 | 7.531 | 7.590 | 7.514 | 7.497 | 3,518,986 | -0.03(-0.45%) |
Nov 29, 2021 | 7.658 | 7.679 | 7.531 | 7.531 | 1,576,530 | -0.14(-1.77%) |
Nov 26, 2021 | 7.641 | 7.684 | 7.578 | 7.667 | 1,965,869 | +0.00(+0.00%) |
Nov 24, 2021 | 7.607 | 7.684 | 7.582 | 7.667 | 1,234,680 | +0.00(+0.00%) |
Nov 23, 2021 | 7.650 | 7.709 | 7.539 | 7.667 | 1,236,509 | -0.13(-1.63%) |
Nov 22, 2021 | 7.896 | 7.989 | 7.777 | 7.794 | 3,034,534 | -0.09(-1.18%) |
Nov 19, 2021 | 7.879 | 7.998 | 7.794 | 7.887 | 2,961,548 | +0.40(+5.33%) |
Nov 18, 2021 | 7.531 | 7.539 | 7.488 | 7.488 | 1,143,562 | -0.04(-0.56%) |
Nov 17, 2021 | 7.522 | 7.565 | 7.480 | 7.531 | 1,036,730 | -0.05(-0.67%) |
Nov 16, 2021 | 7.548 | 7.599 | 7.497 | 7.582 | 901,265 | -0.02(-0.22%) |
Nov 15, 2021 | 7.633 | 7.633 | 7.595 | 7.599 | 447,611 | -0.03(-0.33%) |
Nov 12, 2021 | 7.616 | 7.650 | 7.556 | 7.624 | 825,049 | -0.05(-0.66%) |
Nov 11, 2021 | 7.650 | 7.743 | 7.641 | 7.675 | 1,222,575 | +0.10(+1.35%) |
Nov 10, 2021 | 7.718 | 7.573 | 4,060,509 | -0.03(-0.34%) | ||
Nov 09, 2021 | 7.667 | 7.743 | 7.590 | 7.599 | 3,994,867 | -0.08(-1.10%) |
Nov 08, 2021 | 7.633 | 7.722 | 7.607 | 7.684 | 2,238,737 | +0.01(+0.11%) |
Nov 05, 2021 | 7.522 | 7.726 | 7.514 | 7.675 | 2,011,373 | +0.23(+3.08%) |
Nov 04, 2021 | 7.361 | 7.565 | 7.361 | 7.446 | 1,633,058 | +0.00(+0.00%) |
Nov 03, 2021 | 7.030 | 7.501 | 7.004 | 7.446 | 2,781,637 | +0.54(+7.87%) |
Nov 02, 2021 | 6.903 | 6.928 | 6.877 | 6.903 | 840,379 | -0.06(-0.85%) |
Nov 01, 2021 | 6.826 | 6.970 | 6.826 | 6.962 | 1,323,510 | +0.14(+2.12%) |
Oct 29, 2021 | 6.843 | 6.860 | 6.729 | 6.818 | 2,710,381 | +0.06(+0.88%) |
Oct 28, 2021 | 6.818 | 6.877 | 6.707 | 6.758 | 1,125,995 | +0.02(+0.25%) |
Oct 27, 2021 | 6.860 | 6.869 | 6.716 | 6.741 | 3,297,972 | -0.03(-0.38%) |
Oct 26, 2021 | 6.809 | 6.818 | 6.767 | 2,203,594 | -0.08(-1.12%) | |
Oct 25, 2021 | 6.767 | 6.877 | 6.703 | 6.843 | 1,561,442 | +0.23(+3.47%) |
Oct 22, 2021 | 6.690 | 6.716 | 6.465 | 6.614 | 7,287,849 | -0.14(-2.01%) |
Oct 21, 2021 | 6.852 | 6.894 | 6.673 | 6.750 | 2,110,116 | -0.26(-3.75%) |
Oct 20, 2021 | 7.004 | 7.089 | 6.984 | 7.013 | 1,006,120 | +0.04(+0.61%) |
Oct 19, 2021 | 6.996 | 7.026 | 6.894 | 6.970 | 3,387,492 | -0.14(-1.91%) |
Oct 18, 2021 | 7.106 | 7.183 | 7.038 | 7.106 | 1,054,050 | -0.06(-0.83%) |
Oct 15, 2021 | 7.055 | 7.217 | 7.055 | 7.166 | 1,408,954 | +0.13(+1.81%) |
Oct 14, 2021 | 7.013 | 7.051 | 6.979 | 7.038 | 975,260 | -0.03(-0.36%) |
Oct 13, 2021 | 6.979 | 7.089 | 6.932 | 7.064 | 947,719 | +0.20(+2.84%) |
Oct 12, 2021 | 6.886 | 6.920 | 6.852 | 6.869 | 381,461 | +0.01(+0.12%) |
Oct 11, 2021 | 6.911 | 6.979 | 6.860 | 6.860 | 909,382 | -0.01(-0.12%) |
Oct 08, 2021 | 6.690 | 6.924 | 6.690 | 6.869 | 1,729,293 | +0.22(+3.32%) |
Oct 07, 2021 | 6.546 | 6.707 | 6.537 | 6.648 | 1,311,142 | +0.03(+0.51%) |
Oct 06, 2021 | 6.622 | 6.635 | 6.504 | 6.614 | 878,325 | -0.03(-0.38%) |
Oct 05, 2021 | 6.588 | 6.724 | 6.537 | 6.639 | 1,263,346 | +0.06(+0.90%) |
Oct 04, 2021 | 6.648 | 6.733 | 6.563 | 6.580 | 749,855 | -0.16(-2.39%) |