Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.282 | 7.447 | 7.378 | 963,138 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.308 | 7.452 | 7.137 | 7.343 | 597,771 | -0.01(-0.12%) |
Jan 27, 2022 | 7.526 | 7.649 | 7.238 | 7.351 | 712,651 | -0.10(-1.29%) |
Jan 26, 2022 | 7.622 | 7.714 | 7.330 | 7.448 | 947,365 | -0.07(-0.93%) |
Jan 25, 2022 | 7.080 | 7.544 | 7.072 | 7.518 | 1,383,081 | +0.39(+5.52%) |
Jan 24, 2022 | 6.792 | 7.142 | 6.731 | 7.124 | 2,057,195 | +0.14(+2.00%) |
Jan 21, 2022 | 7.185 | 7.255 | 6.984 | 6.984 | 1,222,918 | -0.23(-3.15%) |
Jan 20, 2022 | 7.316 | 7.439 | 7.203 | 7.212 | 798,373 | -0.17(-2.25%) |
Jan 19, 2022 | 7.509 | 7.509 | 7.325 | 7.378 | 673,659 | -0.10(-1.29%) |
Jan 18, 2022 | 7.614 | 7.684 | 7.430 | 7.474 | 1,229,547 | -0.04(-0.58%) |
Jan 14, 2022 | 7.518 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.386 | 7.509 | 7.351 | 7.378 | 865,818 | +0.00(+0.00%) |
Jan 12, 2022 | 7.465 | 7.465 | 7.325 | 7.378 | 764,693 | -0.07(-0.94%) |
Jan 11, 2022 | 7.212 | 7.465 | 7.133 | 7.448 | 1,266,409 | +0.31(+4.41%) |
Jan 10, 2022 | 7.168 | 7.247 | 7.067 | 7.133 | 1,221,832 | -0.02(-0.24%) |
Jan 07, 2022 | 7.168 | 7.212 | 7.054 | 7.150 | 864,500 | +0.02(+0.25%) |
Jan 06, 2022 | 7.089 | 7.137 | 6.976 | 7.133 | 800,800 | +0.19(+2.77%) |
Jan 05, 2022 | 7.045 | 7.118 | 6.932 | 6.941 | 1,255,918 | +0.02(+0.25%) |
Jan 04, 2022 | 6.906 | 7.019 | 6.866 | 6.923 | 1,265,300 | +0.12(+1.80%) |
Jan 03, 2022 | 6.617 | 6.823 | 6.600 | 6.801 | 1,371,574 | +0.26(+4.01%) |
Dec 31, 2021 | 6.399 | 6.565 | 6.381 | 6.538 | 655,563 | +0.12(+1.91%) |
Dec 30, 2021 | 6.530 | 6.617 | 6.416 | 6.416 | 819,843 | -0.11(-1.74%) |
Dec 29, 2021 | 6.591 | 6.608 | 6.504 | 6.530 | 494,225 | -0.06(-0.93%) |
Dec 28, 2021 | 6.600 | 6.731 | 6.582 | 6.591 | 847,587 | +0.00(+0.00%) |
Dec 27, 2021 | 6.530 | 6.600 | 6.429 | 6.591 | 710,536 | +0.01(+0.13%) |
Dec 23, 2021 | 6.643 | 6.670 | 6.556 | 6.582 | 483,655 | -0.02(-0.27%) |
Dec 22, 2021 | 6.486 | 6.635 | 6.407 | 6.600 | 671,805 | +0.10(+1.48%) |
Dec 21, 2021 | 6.451 | 6.563 | 6.399 | 6.504 | 908,460 | +0.19(+3.05%) |
Dec 20, 2021 | 6.311 | 6.372 | 6.110 | 6.311 | 1,881,855 | -0.16(-2.43%) |
Dec 17, 2021 | 6.451 | 6.521 | 6.304 | 6.469 | 2,929,547 | +0.01(+0.14%) |
Dec 16, 2021 | 6.608 | 6.748 | 6.460 | 6.460 | 1,132,597 | -0.07(-1.07%) |
Dec 15, 2021 | 6.259 | 6.569 | 6.228 | 6.530 | 2,195,835 | +0.30(+4.77%) |
Dec 14, 2021 | 6.355 | 6.457 | 6.171 | 6.233 | 3,628,811 | -0.17(-2.73%) |
Dec 13, 2021 | 6.372 | 6.495 | 6.272 | 6.407 | 1,255,535 | -0.09(-1.35%) |
Dec 10, 2021 | 6.678 | 6.678 | 6.390 | 6.495 | 809,062 | -0.12(-1.85%) |
Dec 09, 2021 | 6.556 | 6.643 | 6.451 | 6.617 | 1,028,421 | -0.03(-0.53%) |
Dec 08, 2021 | 6.757 | 6.801 | 6.600 | 6.652 | 875,113 | -0.10(-1.42%) |
Dec 07, 2021 | 6.696 | 6.753 | 6.608 | 6.748 | 1,037,064 | +0.15(+2.25%) |
Dec 06, 2021 | 6.600 | 6.713 | 6.530 | 6.600 | 1,243,722 | +0.03(+0.40%) |
Dec 03, 2021 | 6.617 | 6.678 | 6.469 | 6.573 | 875,248 | +0.08(+1.21%) |
Dec 02, 2021 | 6.337 | 6.504 | 6.241 | 6.495 | 983,691 | +0.17(+2.62%) |
Dec 01, 2021 | 6.687 | 6.705 | 6.320 | 6.329 | 1,046,316 | -0.13(-2.03%) |
Nov 30, 2021 | 6.573 | 6.661 | 6.399 | 6.460 | 2,096,728 | -0.28(-4.15%) |
Nov 29, 2021 | 6.888 | 6.923 | 6.696 | 6.740 | 824,582 | -0.02(-0.26%) |
Nov 26, 2021 | 6.600 | 6.783 | 6.495 | 6.757 | 831,144 | -0.27(-3.86%) |
Nov 24, 2021 | 6.984 | 7.067 | 6.958 | 7.028 | 611,898 | -0.03(-0.49%) |
Nov 23, 2021 | 7.011 | 7.168 | 6.914 | 7.063 | 953,969 | +0.22(+3.19%) |
Nov 22, 2021 | 6.617 | 6.967 | 6.617 | 6.844 | 873,837 | +0.21(+3.16%) |
Nov 19, 2021 | 6.748 | 6.775 | 6.582 | 6.635 | 1,101,614 | -0.30(-4.29%) |
Nov 18, 2021 | 6.967 | 6.941 | 6.897 | 6.932 | 870,865 | -0.03(-0.50%) |
Nov 17, 2021 | 7.028 | 7.168 | 6.910 | 6.967 | 952,950 | -0.17(-2.33%) |
Nov 16, 2021 | 7.194 | 7.238 | 7.072 | 7.133 | 942,978 | -0.03(-0.49%) |
Nov 15, 2021 | 7.229 | 7.238 | 7.088 | 7.168 | 1,160,983 | -0.02(-0.24%) |
Nov 12, 2021 | 7.273 | 7.290 | 7.133 | 7.185 | 592,680 | -0.11(-1.56%) |
Nov 11, 2021 | 7.316 | 7.386 | 7.290 | 7.299 | 415,482 | -0.02(-0.24%) |
Nov 10, 2021 | 7.518 | 7.316 | 565,084 | -0.25(-3.35%) | ||
Nov 09, 2021 | 7.570 | 7.579 | 7.421 | 7.570 | 485,276 | +0.00(+0.00%) |
Nov 08, 2021 | 7.509 | 7.640 | 7.487 | 7.570 | 493,659 | +0.07(+0.99%) |
Nov 05, 2021 | 7.418 | 7.521 | 7.350 | 7.496 | 1,048,797 | +0.23(+3.20%) |
Nov 04, 2021 | 7.350 | 7.478 | 7.229 | 7.264 | 932,224 | +0.03(+0.48%) |
Nov 03, 2021 | 7.031 | 7.307 | 6.928 | 7.229 | 697,057 | +0.00(+0.00%) |
Nov 02, 2021 | 7.298 | 7.315 | 7.160 | 7.229 | 649,928 | +0.02(+0.24%) |