Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.014 | 8.211 | 8.207 | 1,085,421 | +0.22(+2.74%) | |
Jan 28, 2022 | 7.909 | 8.005 | 7.848 | 7.988 | 1,194,018 | +0.14(+1.78%) |
Jan 27, 2022 | 7.769 | 7.887 | 7.769 | 7.848 | 657,553 | +0.15(+1.93%) |
Jan 26, 2022 | 7.743 | 7.809 | 7.647 | 7.699 | 1,774,319 | -0.10(-1.35%) |
Jan 25, 2022 | 7.673 | 7.813 | 7.647 | 7.804 | 892,358 | +0.13(+1.71%) |
Jan 24, 2022 | 7.699 | 7.743 | 7.603 | 7.673 | 1,117,172 | -0.10(-1.24%) |
Jan 21, 2022 | 7.725 | 7.822 | 7.712 | 7.769 | 977,809 | -0.04(-0.45%) |
Jan 20, 2022 | 7.874 | 7.916 | 7.804 | 7.804 | 886,401 | -0.01(-0.11%) |
Jan 19, 2022 | 7.717 | 7.839 | 7.695 | 7.813 | 970,294 | +0.32(+4.32%) |
Jan 18, 2022 | 7.498 | 7.550 | 7.428 | 7.489 | 662,858 | +0.06(+0.82%) |
Jan 14, 2022 | 7.428 | 0 | -0.02(-0.24%) | |||
Jan 13, 2022 | 7.376 | 7.476 | 7.332 | 7.446 | 594,746 | +0.03(+0.47%) |
Jan 12, 2022 | 7.314 | 7.428 | 7.297 | 7.411 | 945,565 | +0.12(+1.68%) |
Jan 11, 2022 | 7.166 | 7.327 | 7.148 | 7.288 | 2,392,709 | +0.09(+1.22%) |
Jan 10, 2022 | 7.131 | 7.240 | 7.087 | 7.201 | 685,424 | -0.04(-0.60%) |
Jan 07, 2022 | 7.148 | 7.249 | 7.135 | 7.244 | 992,846 | +0.07(+0.98%) |
Jan 06, 2022 | 7.201 | 7.271 | 7.166 | 7.174 | 738,970 | -0.10(-1.32%) |
Jan 05, 2022 | 7.376 | 7.476 | 7.253 | 7.271 | 1,302,269 | -0.05(-0.72%) |
Jan 04, 2022 | 7.253 | 7.402 | 7.240 | 7.323 | 559,843 | +0.02(+0.24%) |
Jan 03, 2022 | 7.419 | 7.428 | 7.284 | 7.306 | 866,133 | -0.26(-3.47%) |
Dec 31, 2021 | 7.524 | 7.594 | 7.507 | 7.568 | 479,356 | +0.01(+0.12%) |
Dec 30, 2021 | 7.542 | 7.603 | 7.515 | 7.559 | 654,173 | +0.18(+2.49%) |
Dec 29, 2021 | 7.437 | 7.454 | 7.350 | 7.376 | 536,444 | -0.06(-0.82%) |
Dec 28, 2021 | 7.428 | 7.462 | 7.380 | 7.437 | 576,520 | -0.04(-0.48%) |
Dec 27, 2021 | 7.498 | 7.549 | 7.439 | 7.473 | 989,451 | +0.03(+0.46%) |
Dec 23, 2021 | 7.396 | 7.451 | 7.358 | 7.439 | 755,574 | +0.06(+0.81%) |
Dec 22, 2021 | 7.243 | 7.400 | 7.222 | 7.379 | 1,731,488 | +0.14(+2.00%) |
Dec 21, 2021 | 7.192 | 7.243 | 7.167 | 7.235 | 705,395 | +0.05(+0.71%) |
Dec 20, 2021 | 7.209 | 7.243 | 7.150 | 7.184 | 605,062 | -0.11(-1.51%) |
Dec 17, 2021 | 7.294 | 7.358 | 7.264 | 7.294 | 936,013 | +0.03(+0.47%) |
Dec 16, 2021 | 7.235 | 7.303 | 7.184 | 7.260 | 1,736,976 | +0.06(+0.83%) |
Dec 15, 2021 | 7.226 | 7.243 | 7.158 | 7.201 | 811,769 | -0.01(-0.12%) |
Dec 14, 2021 | 7.320 | 7.356 | 7.188 | 7.209 | 920,253 | -0.08(-1.05%) |
Dec 13, 2021 | 7.303 | 7.341 | 7.260 | 7.286 | 654,909 | -0.09(-1.27%) |
Dec 10, 2021 | 7.226 | 7.422 | 7.226 | 7.379 | 603,615 | +0.12(+1.64%) |
Dec 09, 2021 | 7.405 | 7.422 | 7.195 | 7.260 | 1,031,786 | -0.20(-2.62%) |
Dec 08, 2021 | 7.498 | 7.523 | 7.371 | 7.456 | 1,220,648 | -0.03(-0.34%) |
Dec 07, 2021 | 7.523 | 7.540 | 7.439 | 7.481 | 1,305,759 | +0.04(+0.57%) |
Dec 06, 2021 | 7.515 | 7.566 | 7.422 | 7.439 | 970,302 | -0.14(-1.79%) |
Dec 03, 2021 | 7.608 | 7.659 | 7.502 | 7.574 | 1,455,872 | +0.07(+0.90%) |
Dec 02, 2021 | 7.574 | 7.689 | 7.494 | 7.507 | 1,727,739 | +0.12(+1.61%) |
Dec 01, 2021 | 7.651 | 7.651 | 7.388 | 7.388 | 1,505,558 | -0.11(-1.47%) |
Nov 30, 2021 | 7.532 | 7.591 | 7.515 | 7.498 | 3,518,456 | -0.03(-0.45%) |
Nov 29, 2021 | 7.659 | 7.681 | 7.532 | 7.532 | 1,576,292 | -0.14(-1.77%) |
Nov 26, 2021 | 7.642 | 7.685 | 7.579 | 7.668 | 1,965,573 | +0.00(+0.00%) |
Nov 24, 2021 | 7.608 | 7.685 | 7.583 | 7.668 | 1,234,494 | +0.00(+0.00%) |
Nov 23, 2021 | 7.651 | 7.710 | 7.540 | 7.668 | 1,236,323 | -0.13(-1.63%) |
Nov 22, 2021 | 7.897 | 7.991 | 7.778 | 7.795 | 3,034,077 | -0.09(-1.18%) |
Nov 19, 2021 | 7.880 | 7.999 | 7.795 | 7.889 | 2,961,102 | +0.40(+5.33%) |
Nov 18, 2021 | 7.532 | 7.540 | 7.490 | 7.490 | 1,143,390 | -0.04(-0.56%) |
Nov 17, 2021 | 7.523 | 7.566 | 7.481 | 7.532 | 1,036,574 | -0.05(-0.67%) |
Nov 16, 2021 | 7.549 | 7.600 | 7.498 | 7.583 | 901,130 | -0.02(-0.22%) |
Nov 15, 2021 | 7.634 | 7.634 | 7.596 | 7.600 | 447,543 | -0.03(-0.33%) |
Nov 12, 2021 | 7.617 | 7.651 | 7.557 | 7.625 | 824,924 | -0.05(-0.66%) |
Nov 11, 2021 | 7.651 | 7.744 | 7.642 | 7.676 | 1,222,391 | +0.10(+1.35%) |
Nov 10, 2021 | 7.719 | 7.574 | 4,059,898 | -0.03(-0.34%) | ||
Nov 09, 2021 | 7.668 | 7.744 | 7.591 | 7.600 | 3,994,265 | -0.08(-1.10%) |
Nov 08, 2021 | 7.634 | 7.723 | 7.608 | 7.685 | 2,238,400 | +0.01(+0.11%) |
Nov 05, 2021 | 7.523 | 7.727 | 7.515 | 7.676 | 2,011,070 | +0.23(+3.08%) |
Nov 04, 2021 | 7.362 | 7.566 | 7.362 | 7.447 | 1,632,812 | +0.00(+0.00%) |
Nov 03, 2021 | 7.031 | 7.502 | 7.006 | 7.447 | 2,781,218 | +0.54(+7.87%) |
Nov 02, 2021 | 6.904 | 6.929 | 6.878 | 6.904 | 840,253 | -0.06(-0.85%) |