Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.362 | 7.585 | 7.194 | 7.194 | 20,110 | -0.09(-1.28%) |
Jan 28, 2022 | 7.390 | 7.613 | 7.287 | 7.287 | 11,141 | -0.13(-1.76%) |
Jan 27, 2022 | 7.324 | 7.562 | 7.231 | 7.418 | 47,561 | +0.15(+2.05%) |
Jan 26, 2022 | 7.315 | 7.557 | 7.194 | 7.268 | 35,605 | +0.00(+0.00%) |
Jan 25, 2022 | 7.306 | 7.473 | 7.104 | 7.268 | 186,948 | -0.13(-1.76%) |
Jan 24, 2022 | 7.287 | 7.539 | 7.231 | 7.399 | 21,999 | +0.04(+0.51%) |
Jan 21, 2022 | 7.343 | 7.473 | 7.278 | 7.362 | 8,192 | +0.00(+0.00%) |
Jan 20, 2022 | 7.343 | 7.427 | 7.231 | 7.362 | 4,111 | +0.05(+0.64%) |
Jan 19, 2022 | 7.315 | 7.427 | 7.269 | 7.315 | 4,940 | +0.00(+0.00%) |
Jan 18, 2022 | 7.278 | 7.464 | 7.268 | 7.315 | 28,457 | -0.05(-0.63%) |
Jan 14, 2022 | 7.362 | 0 | -0.05(-0.63%) | |||
Jan 13, 2022 | 7.362 | 7.660 | 7.306 | 7.408 | 200,920 | +0.04(+0.51%) |
Jan 12, 2022 | 7.306 | 7.546 | 7.278 | 7.371 | 4,040 | +0.01(+0.13%) |
Jan 11, 2022 | 7.287 | 7.436 | 7.278 | 7.362 | 1,652 | -0.04(-0.50%) |
Jan 10, 2022 | 7.343 | 7.445 | 7.324 | 7.399 | 4,320 | +0.13(+1.79%) |
Jan 07, 2022 | 7.268 | 7.405 | 7.240 | 7.268 | 5,817 | +0.08(+1.17%) |
Jan 06, 2022 | 7.268 | 7.268 | 7.102 | 7.185 | 11,549 | -0.17(-2.28%) |
Jan 05, 2022 | 7.557 | 7.557 | 7.203 | 7.352 | 13,016 | -0.21(-2.83%) |
Jan 04, 2022 | 7.455 | 7.734 | 7.306 | 7.567 | 8,969 | +0.09(+1.25%) |
Jan 03, 2022 | 7.557 | 7.585 | 7.268 | 7.473 | 12,503 | -0.07(-0.99%) |
Dec 31, 2021 | 7.632 | 7.650 | 7.306 | 7.548 | 34,619 | -0.07(-0.86%) |
Dec 30, 2021 | 7.688 | 7.688 | 7.380 | 7.613 | 40,042 | +0.29(+3.94%) |
Dec 29, 2021 | 7.268 | 7.800 | 7.250 | 7.324 | 33,914 | +0.29(+4.11%) |
Dec 28, 2021 | 7.240 | 7.337 | 6.989 | 7.035 | 18,932 | -0.09(-1.31%) |
Dec 27, 2021 | 7.054 | 7.267 | 7.054 | 7.129 | 19,400 | -0.08(-1.16%) |
Dec 23, 2021 | 7.268 | 7.301 | 7.091 | 7.213 | 20,374 | -0.07(-0.90%) |
Dec 22, 2021 | 7.390 | 7.390 | 7.259 | 7.278 | 27,491 | +0.05(+0.64%) |
Dec 21, 2021 | 7.268 | 7.352 | 7.222 | 7.231 | 3,335 | -0.05(-0.64%) |
Dec 20, 2021 | 7.279 | 7.444 | 7.268 | 7.278 | 6,094 | -0.08(-1.14%) |
Dec 17, 2021 | 7.371 | 7.445 | 7.259 | 7.362 | 4,091 | +0.08(+1.15%) |
Dec 16, 2021 | 7.576 | 7.585 | 7.268 | 7.278 | 7,150 | -0.05(-0.64%) |
Dec 15, 2021 | 7.445 | 7.585 | 6.933 | 7.324 | 166,154 | +0.01(+0.13%) |
Dec 14, 2021 | 7.222 | 7.455 | 7.222 | 7.315 | 23,884 | -0.09(-1.26%) |
Dec 13, 2021 | 7.464 | 7.553 | 7.334 | 7.408 | 48,358 | -0.06(-0.75%) |
Dec 10, 2021 | 7.296 | 7.557 | 7.296 | 7.464 | 10,582 | +0.14(+1.91%) |
Dec 09, 2021 | 7.259 | 7.371 | 7.222 | 7.324 | 11,752 | -0.11(-1.50%) |
Dec 08, 2021 | 7.413 | 7.550 | 7.362 | 7.436 | 8,579 | +0.04(+0.50%) |
Dec 07, 2021 | 7.529 | 7.623 | 7.371 | 7.399 | 60,495 | -0.05(-0.63%) |
Dec 06, 2021 | 7.408 | 7.567 | 7.408 | 7.445 | 6,620 | -0.07(-0.87%) |
Dec 03, 2021 | 7.654 | 7.654 | 7.408 | 7.511 | 15,446 | -0.04(-0.49%) |
Dec 02, 2021 | 7.548 | 7.581 | 7.501 | 7.548 | 10,581 | +0.07(+1.00%) |
Dec 01, 2021 | 7.464 | 7.716 | 7.371 | 7.473 | 11,661 | +0.13(+1.78%) |
Nov 30, 2021 | 7.557 | 7.688 | 7.259 | 7.343 | 55,308 | -0.21(-2.84%) |
Nov 29, 2021 | 7.595 | 7.637 | 7.557 | 7.557 | 8,150 | -0.12(-1.52%) |
Nov 26, 2021 | 7.464 | 7.688 | 7.445 | 7.674 | 9,417 | +0.21(+2.81%) |
Nov 24, 2021 | 7.809 | 7.809 | 7.464 | 7.464 | 12,397 | -0.15(-1.96%) |
Nov 23, 2021 | 7.539 | 7.818 | 7.520 | 7.613 | 26,010 | +0.00(+0.00%) |
Nov 22, 2021 | 7.464 | 7.725 | 7.250 | 7.613 | 15,573 | +0.11(+1.49%) |
Nov 19, 2021 | 7.483 | 7.818 | 7.455 | 7.501 | 27,068 | -0.04(-0.49%) |
Nov 18, 2021 | 7.772 | 7.613 | 7.604 | 7.539 | 34,203 | -0.31(-3.92%) |
Nov 17, 2021 | 7.688 | 7.856 | 7.455 | 7.846 | 45,559 | +0.09(+1.20%) |
Nov 16, 2021 | 7.911 | 8.135 | 7.716 | 7.753 | 398,256 | -0.15(-1.89%) |
Nov 15, 2021 | 7.856 | 8.135 | 7.837 | 7.902 | 286,049 | +0.07(+0.83%) |
Nov 12, 2021 | 7.921 | 7.973 | 7.758 | 7.837 | 480,525 | -0.01(-0.12%) |
Nov 11, 2021 | 7.921 | 7.921 | 7.781 | 7.846 | 37,321 | +0.02(+0.24%) |
Nov 09, 2021 | 7.762 | 7.921 | 7.697 | 7.828 | 6,757 | +0.05(+0.60%) |
Nov 08, 2021 | 7.781 | 7.921 | 7.781 | 7.781 | 14,696 | -0.01(-0.12%) |
Nov 05, 2021 | 7.818 | 8.070 | 7.650 | 7.790 | 58,090 | +0.01(+0.12%) |
Nov 04, 2021 | 7.865 | 7.865 | 7.744 | 7.781 | 10,078 | -0.06(-0.71%) |
Nov 03, 2021 | 7.744 | 7.856 | 7.688 | 7.837 | 19,361 | -0.08(-1.06%) |
Nov 02, 2021 | 7.930 | 8.000 | 7.842 | 7.921 | 28,703 | -0.09(-1.16%) |