Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.595 | 7.642 | 7.642 | 748,790 | +0.08(+1.03%) | |
Jan 28, 2022 | 7.477 | 7.563 | 7.376 | 7.563 | 845,629 | +0.12(+1.57%) |
Jan 27, 2022 | 7.493 | 7.614 | 7.419 | 7.446 | 734,645 | -0.01(-0.10%) |
Jan 26, 2022 | 7.524 | 7.571 | 7.368 | 7.454 | 789,031 | +0.05(+0.74%) |
Jan 25, 2022 | 7.360 | 7.470 | 7.235 | 7.399 | 1,267,600 | -0.09(-1.25%) |
Jan 24, 2022 | 7.431 | 7.501 | 7.028 | 7.493 | 2,310,413 | -0.04(-0.52%) |
Jan 21, 2022 | 7.688 | 7.696 | 7.431 | 7.532 | 2,705,131 | -0.20(-2.63%) |
Jan 20, 2022 | 7.821 | 7.868 | 7.688 | 7.735 | 1,024,526 | -0.07(-0.90%) |
Jan 19, 2022 | 7.860 | 7.892 | 7.774 | 7.806 | 747,349 | -0.03(-0.40%) |
Jan 18, 2022 | 7.892 | 7.899 | 7.798 | 7.837 | 810,608 | -0.09(-1.18%) |
Jan 14, 2022 | 7.931 | 0 | -0.02(-0.29%) | |||
Jan 13, 2022 | 8.103 | 8.122 | 7.954 | 7.954 | 673,001 | -0.16(-1.93%) |
Jan 12, 2022 | 8.048 | 8.126 | 8.025 | 8.110 | 708,072 | +0.11(+1.36%) |
Jan 11, 2022 | 7.947 | 8.017 | 7.916 | 8.001 | 760,505 | +0.09(+1.08%) |
Jan 10, 2022 | 7.869 | 7.947 | 7.830 | 7.916 | 713,058 | +0.05(+0.59%) |
Jan 07, 2022 | 7.916 | 7.963 | 7.869 | 7.869 | 601,621 | -0.02(-0.20%) |
Jan 06, 2022 | 7.869 | 7.924 | 7.823 | 7.885 | 751,735 | +0.02(+0.20%) |
Jan 05, 2022 | 7.970 | 8.025 | 7.869 | 7.869 | 761,523 | -0.08(-0.98%) |
Jan 04, 2022 | 7.939 | 8.048 | 7.900 | 7.947 | 889,215 | +0.06(+0.79%) |
Jan 03, 2022 | 7.893 | 7.955 | 7.830 | 7.885 | 1,148,336 | +0.05(+0.60%) |
Dec 31, 2021 | 7.955 | 8.040 | 7.838 | 7.838 | 1,990,527 | -0.05(-0.69%) |
Dec 30, 2021 | 7.877 | 7.924 | 7.838 | 7.893 | 660,333 | +0.04(+0.50%) |
Dec 29, 2021 | 7.729 | 7.889 | 7.722 | 7.854 | 941,602 | +0.14(+1.81%) |
Dec 28, 2021 | 7.722 | 7.745 | 7.702 | 7.714 | 299,846 | +0.01(+0.10%) |
Dec 27, 2021 | 7.706 | 7.737 | 7.675 | 7.706 | 351,022 | +0.05(+0.61%) |
Dec 23, 2021 | 7.597 | 7.675 | 7.597 | 7.659 | 417,711 | +0.09(+1.23%) |
Dec 22, 2021 | 7.527 | 7.566 | 7.488 | 7.566 | 441,013 | +0.07(+0.93%) |
Dec 21, 2021 | 7.348 | 7.496 | 7.341 | 7.496 | 487,736 | +0.21(+2.88%) |
Dec 20, 2021 | 7.379 | 7.410 | 7.255 | 7.286 | 871,838 | -0.16(-2.19%) |
Dec 17, 2021 | 7.543 | 7.549 | 7.379 | 7.449 | 575,091 | -0.12(-1.54%) |
Dec 16, 2021 | 7.605 | 7.628 | 7.527 | 7.566 | 644,600 | +0.08(+1.13%) |
Dec 15, 2021 | 7.459 | 7.489 | 7.395 | 7.481 | 511,939 | +0.05(+0.71%) |
Dec 14, 2021 | 7.384 | 7.461 | 7.369 | 7.429 | 574,609 | +0.04(+0.51%) |
Dec 13, 2021 | 7.406 | 7.406 | 7.331 | 7.391 | 547,644 | +0.01(+0.10%) |
Dec 10, 2021 | 7.489 | 7.512 | 7.361 | 7.384 | 738,979 | -0.09(-1.21%) |
Dec 09, 2021 | 7.504 | 7.504 | 7.459 | 7.474 | 413,710 | -0.02(-0.30%) |
Dec 08, 2021 | 7.519 | 7.527 | 7.474 | 7.496 | 479,954 | +0.05(+0.71%) |
Dec 07, 2021 | 7.489 | 7.557 | 7.429 | 7.444 | 641,993 | +0.07(+0.92%) |
Dec 06, 2021 | 7.301 | 7.399 | 7.278 | 7.376 | 670,226 | +0.11(+1.55%) |
Dec 03, 2021 | 7.361 | 7.399 | 7.230 | 7.263 | 509,750 | -0.07(-0.92%) |
Dec 02, 2021 | 7.226 | 7.346 | 7.226 | 7.331 | 363,633 | +0.12(+1.67%) |
Dec 01, 2021 | 7.376 | 7.451 | 7.203 | 7.210 | 659,752 | -0.11(-1.54%) |
Nov 30, 2021 | 7.481 | 7.481 | 7.308 | 7.323 | 945,781 | -0.16(-2.11%) |
Nov 29, 2021 | 7.527 | 7.527 | 7.399 | 7.481 | 652,688 | +0.01(+0.10%) |
Nov 26, 2021 | 7.512 | 7.519 | 7.406 | 7.474 | 438,682 | -0.13(-1.68%) |
Nov 24, 2021 | 7.617 | 7.643 | 7.594 | 7.602 | 335,841 | -0.02(-0.30%) |
Nov 23, 2021 | 7.587 | 7.632 | 7.579 | 7.624 | 446,411 | +0.05(+0.60%) |
Nov 22, 2021 | 7.527 | 7.587 | 7.519 | 7.579 | 719,607 | +0.07(+0.90%) |
Nov 19, 2021 | 7.594 | 7.594 | 7.489 | 7.512 | 683,378 | -0.09(-1.19%) |
Nov 18, 2021 | 7.685 | 7.602 | 7.587 | 7.602 | 627,376 | -0.07(-0.88%) |
Nov 17, 2021 | 7.722 | 7.722 | 7.647 | 7.670 | 311,879 | -0.05(-0.68%) |
Nov 16, 2021 | 7.760 | 7.760 | 7.708 | 7.722 | 324,597 | -0.02(-0.29%) |
Nov 15, 2021 | 7.767 | 7.775 | 7.745 | 7.745 | 292,876 | -0.02(-0.19%) |
Nov 12, 2021 | 7.790 | 7.790 | 7.703 | 7.760 | 279,891 | +0.00(+0.00%) |
Nov 11, 2021 | 7.752 | 7.775 | 7.740 | 7.760 | 250,097 | +0.03(+0.39%) |
Nov 10, 2021 | 7.722 | 7.730 | 316,152 | +0.01(+0.10%) | ||
Nov 09, 2021 | 7.692 | 7.737 | 7.663 | 7.722 | 289,247 | -0.01(-0.10%) |
Nov 08, 2021 | 7.730 | 7.752 | 7.704 | 7.730 | 315,683 | +0.04(+0.49%) |
Nov 05, 2021 | 7.737 | 7.760 | 7.685 | 7.692 | 686,209 | -0.04(-0.48%) |
Nov 04, 2021 | 7.782 | 7.790 | 7.707 | 7.730 | 529,795 | -0.04(-0.48%) |
Nov 03, 2021 | 7.775 | 7.790 | 7.715 | 7.767 | 268,493 | +0.00(+0.00%) |
Nov 02, 2021 | 7.752 | 7.790 | 7.730 | 7.767 | 435,480 | +0.04(+0.48%) |