Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.669 | 7.762 | 7.726 | 25,390,334 | +0.06(+0.74%) | |
Jan 28, 2022 | 7.799 | 7.807 | 7.548 | 7.669 | 26,246,492 | -0.08(-1.04%) |
Jan 27, 2022 | 7.895 | 7.920 | 7.597 | 7.750 | 35,734,048 | -0.07(-0.93%) |
Jan 26, 2022 | 7.879 | 7.904 | 7.649 | 7.823 | 48,464,364 | +0.32(+4.31%) |
Jan 25, 2022 | 7.363 | 7.540 | 7.286 | 7.500 | 21,418,316 | +0.09(+1.20%) |
Jan 24, 2022 | 7.225 | 7.443 | 7.064 | 7.411 | 38,510,468 | +0.01(+0.11%) |
Jan 21, 2022 | 7.581 | 7.669 | 7.355 | 7.403 | 27,218,416 | -0.29(-3.78%) |
Jan 20, 2022 | 7.718 | 7.799 | 7.637 | 7.694 | 23,561,890 | -0.05(-0.63%) |
Jan 19, 2022 | 7.887 | 7.895 | 7.637 | 7.742 | 16,734,083 | -0.09(-1.13%) |
Jan 18, 2022 | 7.799 | 7.879 | 7.694 | 7.831 | 25,484,614 | +0.09(+1.15%) |
Jan 14, 2022 | 7.742 | 0 | +0.12(+1.59%) | |||
Jan 13, 2022 | 7.791 | 7.799 | 7.605 | 7.621 | 17,090,354 | -0.15(-1.97%) |
Jan 12, 2022 | 7.589 | 7.799 | 7.564 | 7.774 | 33,415,418 | +0.24(+3.22%) |
Jan 11, 2022 | 7.387 | 7.540 | 7.330 | 7.532 | 18,335,544 | +0.17(+2.30%) |
Jan 10, 2022 | 7.484 | 7.564 | 7.213 | 7.363 | 31,317,666 | -0.10(-1.30%) |
Jan 07, 2022 | 7.347 | 7.516 | 7.314 | 7.460 | 27,080,256 | +0.13(+1.76%) |
Jan 06, 2022 | 7.330 | 7.355 | 7.109 | 7.330 | 18,137,160 | +0.22(+3.06%) |
Jan 05, 2022 | 7.290 | 7.338 | 7.104 | 7.112 | 19,818,578 | -0.09(-1.23%) |
Jan 04, 2022 | 7.104 | 7.306 | 7.072 | 7.201 | 30,418,948 | +0.17(+2.41%) |
Jan 03, 2022 | 6.676 | 7.064 | 6.612 | 7.032 | 36,445,256 | +0.39(+5.83%) |
Dec 31, 2021 | 6.555 | 6.644 | 6.547 | 6.644 | 14,589,926 | +0.06(+0.86%) |
Dec 30, 2021 | 6.580 | 6.701 | 6.555 | 6.588 | 19,430,990 | +0.01(+0.12%) |
Dec 29, 2021 | 6.652 | 6.668 | 6.539 | 6.580 | 26,266,290 | -0.10(-1.45%) |
Dec 28, 2021 | 6.685 | 6.781 | 6.668 | 6.676 | 14,503,098 | -0.02(-0.36%) |
Dec 27, 2021 | 6.604 | 6.725 | 6.580 | 6.701 | 20,352,114 | +0.06(+0.97%) |
Dec 23, 2021 | 6.628 | 6.644 | 6.555 | 6.636 | 21,243,172 | +0.01(+0.12%) |
Dec 22, 2021 | 6.604 | 6.685 | 6.551 | 6.628 | 23,649,020 | +0.02(+0.37%) |
Dec 21, 2021 | 6.701 | 6.814 | 6.580 | 6.604 | 27,964,366 | -0.06(-0.85%) |
Dec 20, 2021 | 6.620 | 6.676 | 6.458 | 6.660 | 25,291,728 | -0.08(-1.20%) |
Dec 17, 2021 | 6.814 | 6.854 | 6.717 | 6.741 | 27,706,164 | -0.11(-1.65%) |
Dec 16, 2021 | 6.838 | 6.939 | 6.773 | 6.854 | 24,721,412 | +0.10(+1.56%) |
Dec 15, 2021 | 6.652 | 6.773 | 6.523 | 6.749 | 25,919,654 | +0.09(+1.33%) |
Dec 14, 2021 | 6.596 | 6.697 | 6.580 | 6.660 | 25,498,570 | +0.02(+0.24%) |
Dec 13, 2021 | 6.822 | 6.822 | 6.588 | 6.644 | 33,558,040 | -0.20(-2.95%) |
Dec 10, 2021 | 6.991 | 6.991 | 6.798 | 6.846 | 21,271,134 | -0.07(-1.05%) |
Dec 09, 2021 | 6.894 | 6.987 | 6.761 | 6.919 | 30,056,778 | +0.04(+0.59%) |
Dec 08, 2021 | 6.652 | 7.080 | 6.652 | 6.878 | 169,246,784 | +0.13(+1.91%) |
Dec 07, 2021 | 6.741 | 6.789 | 6.636 | 6.749 | 37,778,548 | +0.15(+2.20%) |
Dec 06, 2021 | 6.636 | 6.806 | 6.426 | 6.604 | 30,870,818 | -0.04(-0.61%) |
Dec 03, 2021 | 6.741 | 6.846 | 6.539 | 6.644 | 24,528,920 | -0.07(-1.08%) |
Dec 02, 2021 | 6.588 | 6.765 | 6.515 | 6.717 | 21,646,090 | +0.13(+1.96%) |
Dec 01, 2021 | 6.919 | 7.040 | 6.547 | 6.588 | 25,318,664 | -0.21(-3.09%) |
Nov 30, 2021 | 6.862 | 6.911 | 6.709 | 6.798 | 31,342,420 | -0.15(-2.21%) |
Nov 29, 2021 | 7.177 | 7.217 | 6.846 | 6.951 | 33,238,710 | -0.19(-2.60%) |
Nov 26, 2021 | 6.959 | 7.185 | 6.894 | 7.137 | 16,329,166 | -0.16(-2.21%) |
Nov 24, 2021 | 7.169 | 7.347 | 7.149 | 7.298 | 10,669,809 | +0.07(+1.01%) |
Nov 23, 2021 | 7.137 | 7.274 | 7.104 | 7.225 | 21,515,648 | +0.10(+1.47%) |
Nov 22, 2021 | 7.056 | 7.193 | 6.959 | 7.120 | 21,430,538 | +0.10(+1.38%) |
Nov 19, 2021 | 7.088 | 7.201 | 6.943 | 7.024 | 25,521,394 | -0.15(-2.03%) |
Nov 18, 2021 | 7.282 | 7.318 | 7.120 | 7.169 | 18,250,230 | -0.08(-1.11%) |
Nov 17, 2021 | 7.443 | 7.532 | 7.250 | 7.250 | 23,319,744 | -0.21(-2.81%) |
Nov 16, 2021 | 7.581 | 7.603 | 7.443 | 7.460 | 15,253,021 | -0.04(-0.54%) |
Nov 15, 2021 | 7.379 | 7.564 | 7.355 | 7.500 | 22,638,572 | +0.13(+1.75%) |
Nov 12, 2021 | 7.355 | 7.387 | 7.298 | 7.371 | 19,500,368 | -0.03(-0.44%) |
Nov 11, 2021 | 7.371 | 7.451 | 7.338 | 7.403 | 17,643,436 | +0.03(+0.44%) |
Nov 10, 2021 | 7.508 | 7.371 | 23,858,214 | -0.19(-2.46%) | ||
Nov 09, 2021 | 7.548 | 7.581 | 7.347 | 7.556 | 22,316,356 | +0.01(+0.11%) |
Nov 08, 2021 | 7.532 | 7.597 | 7.451 | 7.548 | 27,226,238 | +0.04(+0.54%) |
Nov 05, 2021 | 7.492 | 7.548 | 7.451 | 7.508 | 16,169,987 | +0.06(+0.76%) |
Nov 04, 2021 | 7.661 | 7.718 | 7.282 | 7.451 | 43,518,404 | -0.24(-3.12%) |
Nov 03, 2021 | 7.708 | 7.851 | 7.636 | 7.692 | 26,504,520 | -0.12(-1.53%) |
Nov 02, 2021 | 7.866 | 7.866 | 7.676 | 7.811 | 18,838,708 | -0.08(-1.01%) |