Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.981 | 7.139 | 7.134 | 938,429 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.012 | 7.012 | 6.836 | 6.968 | 710,911 | +0.01(+0.13%) |
Jan 27, 2022 | 7.213 | 7.354 | 6.950 | 6.959 | 430,601 | -0.20(-2.82%) |
Jan 26, 2022 | 7.336 | 7.371 | 7.021 | 7.161 | 655,380 | -0.08(-1.09%) |
Jan 25, 2022 | 7.108 | 7.275 | 6.972 | 7.240 | 571,578 | +0.04(+0.61%) |
Jan 24, 2022 | 6.959 | 7.213 | 6.898 | 7.196 | 667,840 | +0.20(+2.88%) |
Jan 21, 2022 | 7.003 | 7.143 | 6.933 | 6.994 | 554,837 | -0.03(-0.37%) |
Jan 20, 2022 | 7.336 | 7.370 | 6.985 | 7.021 | 528,974 | -0.32(-4.30%) |
Jan 19, 2022 | 7.345 | 7.424 | 7.213 | 7.336 | 456,146 | +0.01(+0.12%) |
Jan 18, 2022 | 7.441 | 7.476 | 7.292 | 7.327 | 449,103 | -0.13(-1.76%) |
Jan 14, 2022 | 7.459 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.143 | 7.262 | 7.082 | 7.231 | 563,948 | +0.14(+1.98%) |
Jan 12, 2022 | 7.222 | 7.222 | 7.073 | 7.091 | 496,902 | -0.08(-1.10%) |
Jan 11, 2022 | 7.205 | 7.205 | 7.134 | 7.170 | 484,401 | -0.03(-0.37%) |
Jan 10, 2022 | 7.257 | 7.292 | 7.152 | 7.196 | 376,362 | -0.08(-1.08%) |
Jan 07, 2022 | 7.327 | 7.371 | 7.222 | 7.275 | 319,295 | -0.07(-0.95%) |
Jan 06, 2022 | 7.380 | 7.468 | 7.292 | 7.345 | 314,149 | -0.04(-0.48%) |
Jan 05, 2022 | 7.380 | 7.511 | 7.354 | 7.380 | 395,265 | +0.05(+0.72%) |
Jan 04, 2022 | 7.336 | 7.468 | 7.319 | 7.327 | 433,560 | +0.06(+0.84%) |
Jan 03, 2022 | 7.266 | 7.380 | 7.248 | 7.266 | 352,356 | +0.03(+0.36%) |
Dec 31, 2021 | 7.248 | 7.279 | 7.178 | 7.240 | 264,991 | +0.01(+0.12%) |
Dec 30, 2021 | 7.275 | 7.354 | 7.222 | 7.231 | 384,204 | -0.04(-0.60%) |
Dec 29, 2021 | 7.213 | 7.327 | 7.187 | 7.275 | 548,174 | +0.09(+1.22%) |
Dec 28, 2021 | 7.108 | 7.266 | 7.108 | 7.187 | 426,881 | +0.06(+0.86%) |
Dec 27, 2021 | 7.047 | 7.143 | 6.994 | 7.126 | 357,714 | +0.07(+0.99%) |
Dec 23, 2021 | 7.091 | 7.161 | 7.038 | 7.056 | 565,460 | +0.03(+0.37%) |
Dec 22, 2021 | 7.021 | 7.091 | 6.924 | 7.029 | 481,914 | +0.01(+0.12%) |
Dec 21, 2021 | 6.915 | 7.134 | 6.915 | 7.021 | 773,284 | +0.19(+2.82%) |
Dec 20, 2021 | 7.012 | 7.012 | 6.644 | 6.828 | 1,044,449 | -0.29(-4.06%) |
Dec 17, 2021 | 7.143 | 7.292 | 7.091 | 7.117 | 782,128 | -0.06(-0.85%) |
Dec 16, 2021 | 7.231 | 7.310 | 7.170 | 7.178 | 444,930 | +0.03(+0.37%) |
Dec 15, 2021 | 7.056 | 7.178 | 6.920 | 7.152 | 756,499 | +0.13(+1.87%) |
Dec 14, 2021 | 7.099 | 7.240 | 6.981 | 7.021 | 760,272 | -0.09(-1.23%) |
Dec 13, 2021 | 7.178 | 7.257 | 7.091 | 7.108 | 456,379 | -0.11(-1.46%) |
Dec 10, 2021 | 7.397 | 7.406 | 7.213 | 7.213 | 395,463 | -0.17(-2.26%) |
Dec 09, 2021 | 7.362 | 7.424 | 7.301 | 7.380 | 583,151 | -0.05(-0.71%) |
Dec 08, 2021 | 7.450 | 7.511 | 7.419 | 7.432 | 529,116 | -0.04(-0.47%) |
Dec 07, 2021 | 7.503 | 7.625 | 7.432 | 7.468 | 401,952 | +0.00(+0.00%) |
Dec 06, 2021 | 7.441 | 7.573 | 7.380 | 7.468 | 682,169 | +0.17(+2.28%) |
Dec 03, 2021 | 7.336 | 7.362 | 7.178 | 7.301 | 739,959 | +0.04(+0.48%) |
Dec 02, 2021 | 7.073 | 7.319 | 7.038 | 7.266 | 555,425 | +0.27(+3.88%) |
Dec 01, 2021 | 7.485 | 7.525 | 6.977 | 6.994 | 662,123 | -0.25(-3.39%) |
Nov 30, 2021 | 7.538 | 7.678 | 7.235 | 7.240 | 1,211,320 | -0.40(-5.28%) |
Nov 29, 2021 | 7.555 | 7.713 | 7.485 | 7.643 | 1,244,907 | +0.19(+2.59%) |
Nov 26, 2021 | 7.406 | 7.630 | 7.179 | 7.450 | 529,814 | -0.31(-3.95%) |
Nov 24, 2021 | 7.608 | 7.766 | 7.572 | 7.757 | 315,697 | +0.11(+1.49%) |
Nov 23, 2021 | 7.555 | 7.757 | 7.503 | 7.643 | 1,101,154 | +0.08(+1.10%) |
Nov 22, 2021 | 7.368 | 7.612 | 7.364 | 7.560 | 778,163 | +0.22(+2.96%) |
Nov 19, 2021 | 7.273 | 7.377 | 7.255 | 7.342 | 485,246 | -0.03(-0.35%) |
Nov 18, 2021 | 7.603 | 7.403 | 7.377 | 7.368 | 698,224 | -0.22(-2.86%) |
Nov 17, 2021 | 7.699 | 7.707 | 7.525 | 7.586 | 480,369 | -0.15(-1.91%) |
Nov 16, 2021 | 7.951 | 7.951 | 7.716 | 7.733 | 561,188 | -0.21(-2.63%) |
Nov 15, 2021 | 7.951 | 7.951 | 7.838 | 7.942 | 343,815 | +0.03(+0.44%) |
Nov 12, 2021 | 8.029 | 8.107 | 7.890 | 7.907 | 390,936 | -0.11(-1.41%) |
Nov 11, 2021 | 8.055 | 8.168 | 7.968 | 8.020 | 378,143 | -0.03(-0.32%) |
Nov 10, 2021 | 7.977 | 8.046 | 491,640 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.942 | 8.055 | 7.933 | 7.994 | 295,375 | +0.02(+0.22%) |
Nov 08, 2021 | 8.203 | 8.255 | 7.964 | 7.977 | 469,444 | -0.20(-2.44%) |
Nov 05, 2021 | 7.907 | 8.185 | 7.890 | 8.177 | 671,120 | +0.39(+5.02%) |
Nov 04, 2021 | 7.742 | 7.846 | 7.642 | 7.785 | 597,494 | +0.21(+2.75%) |
Nov 03, 2021 | 7.255 | 7.577 | 7.160 | 7.577 | 947,225 | +0.30(+4.06%) |
Nov 02, 2021 | 7.421 | 7.429 | 7.264 | 7.282 | 423,946 | -0.17(-2.33%) |