Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.731 | 7.849 | 7.833 | 53,776 | +0.12(+1.53%) | |
Jan 28, 2022 | 7.739 | 7.739 | 7.644 | 7.715 | 24,562 | +0.01(+0.10%) |
Jan 27, 2022 | 7.731 | 7.770 | 7.668 | 7.707 | 34,559 | +0.00(+0.00%) |
Jan 26, 2022 | 7.786 | 7.792 | 7.683 | 7.707 | 34,966 | -0.03(-0.41%) |
Jan 25, 2022 | 7.707 | 7.762 | 7.510 | 7.739 | 40,175 | +0.09(+1.24%) |
Jan 24, 2022 | 7.762 | 7.813 | 7.368 | 7.644 | 48,981 | -0.14(-1.82%) |
Jan 21, 2022 | 7.896 | 7.896 | 7.762 | 7.786 | 88,786 | -0.13(-1.59%) |
Jan 20, 2022 | 7.912 | 8.030 | 7.833 | 7.912 | 157,292 | -0.01(-0.10%) |
Jan 19, 2022 | 7.802 | 7.920 | 7.754 | 7.920 | 103,563 | +0.15(+1.93%) |
Jan 18, 2022 | 7.778 | 7.779 | 7.739 | 7.770 | 27,296 | -0.02(-0.30%) |
Jan 14, 2022 | 7.794 | 0 | +0.01(+0.10%) | |||
Jan 13, 2022 | 7.825 | 7.862 | 7.770 | 7.786 | 23,431 | -0.03(-0.40%) |
Jan 12, 2022 | 7.739 | 7.849 | 7.739 | 7.817 | 31,579 | +0.05(+0.61%) |
Jan 11, 2022 | 7.762 | 7.786 | 7.731 | 7.770 | 12,152 | +0.03(+0.41%) |
Jan 10, 2022 | 7.731 | 7.754 | 7.695 | 7.739 | 28,560 | +0.01(+0.10%) |
Jan 07, 2022 | 7.739 | 7.754 | 7.691 | 7.731 | 62,301 | -0.02(-0.30%) |
Jan 06, 2022 | 7.675 | 7.754 | 7.640 | 7.754 | 15,009 | +0.09(+1.13%) |
Jan 05, 2022 | 7.731 | 7.742 | 7.660 | 7.668 | 17,728 | -0.06(-0.71%) |
Jan 04, 2022 | 7.660 | 7.746 | 7.660 | 7.723 | 37,573 | +0.03(+0.41%) |
Jan 03, 2022 | 7.597 | 7.707 | 7.597 | 7.691 | 59,063 | +0.09(+1.14%) |
Dec 31, 2021 | 7.494 | 7.699 | 7.494 | 7.605 | 48,622 | +0.00(+0.00%) |
Dec 30, 2021 | 7.581 | 7.643 | 7.565 | 7.605 | 27,801 | +0.02(+0.21%) |
Dec 29, 2021 | 7.573 | 7.605 | 7.345 | 7.589 | 99,034 | -0.02(-0.21%) |
Dec 28, 2021 | 7.605 | 7.652 | 7.565 | 7.605 | 35,361 | -0.02(-0.31%) |
Dec 27, 2021 | 7.597 | 7.628 | 7.597 | 7.628 | 32,871 | +0.05(+0.62%) |
Dec 23, 2021 | 7.534 | 7.601 | 7.526 | 7.581 | 16,648 | +0.06(+0.73%) |
Dec 22, 2021 | 7.486 | 7.542 | 7.478 | 7.526 | 22,410 | +0.04(+0.53%) |
Dec 21, 2021 | 7.423 | 7.494 | 7.423 | 7.486 | 18,001 | +0.05(+0.64%) |
Dec 20, 2021 | 7.542 | 7.542 | 7.392 | 7.439 | 47,732 | -0.05(-0.63%) |
Dec 17, 2021 | 7.415 | 7.548 | 7.415 | 7.486 | 31,544 | +0.00(+0.00%) |
Dec 16, 2021 | 7.502 | 7.534 | 7.447 | 7.486 | 37,678 | +0.02(+0.32%) |
Dec 15, 2021 | 7.376 | 7.463 | 7.352 | 7.463 | 60,929 | +0.06(+0.85%) |
Dec 14, 2021 | 7.384 | 7.475 | 7.171 | 7.400 | 35,840 | -0.04(-0.53%) |
Dec 13, 2021 | 7.605 | 7.644 | 7.392 | 7.439 | 79,341 | -0.19(-2.48%) |
Dec 10, 2021 | 7.660 | 7.715 | 7.605 | 7.628 | 21,981 | -0.01(-0.17%) |
Dec 09, 2021 | 7.648 | 7.683 | 7.613 | 7.641 | 18,702 | -0.00(-0.04%) |
Dec 08, 2021 | 7.605 | 7.707 | 7.605 | 7.644 | 38,008 | +0.02(+0.21%) |
Dec 07, 2021 | 7.628 | 7.723 | 7.628 | 7.628 | 13,306 | -0.01(-0.10%) |
Dec 06, 2021 | 7.760 | 7.760 | 7.612 | 7.636 | 74,509 | +0.04(+0.52%) |
Dec 03, 2021 | 7.652 | 7.652 | 7.565 | 7.597 | 15,876 | -0.05(-0.67%) |
Dec 02, 2021 | 7.691 | 7.778 | 7.612 | 7.648 | 24,259 | -0.04(-0.56%) |
Dec 01, 2021 | 7.809 | 7.880 | 7.649 | 7.691 | 51,950 | +0.09(+1.14%) |
Nov 30, 2021 | 7.715 | 7.715 | 7.549 | 7.605 | 28,468 | -0.06(-0.82%) |
Nov 29, 2021 | 7.415 | 7.739 | 7.415 | 7.668 | 60,169 | +0.18(+2.42%) |
Nov 26, 2021 | 7.486 | 7.565 | 7.447 | 7.486 | 40,447 | -0.09(-1.14%) |
Nov 24, 2021 | 7.494 | 7.668 | 7.493 | 7.573 | 28,843 | +0.04(+0.52%) |
Nov 23, 2021 | 7.581 | 7.581 | 7.510 | 7.534 | 57,195 | -0.07(-0.93%) |
Nov 22, 2021 | 7.581 | 7.636 | 7.579 | 7.605 | 23,533 | -0.01(-0.10%) |
Nov 19, 2021 | 7.605 | 7.634 | 7.528 | 7.612 | 34,897 | -0.01(-0.10%) |
Nov 18, 2021 | 7.504 | 7.620 | 7.601 | 7.620 | 139,937 | +0.10(+1.33%) |
Nov 17, 2021 | 7.551 | 7.566 | 7.486 | 7.520 | 26,616 | -0.05(-0.61%) |
Nov 16, 2021 | 7.566 | 7.597 | 7.528 | 7.566 | 18,794 | +0.01(+0.10%) |
Nov 15, 2021 | 7.566 | 7.612 | 7.535 | 7.558 | 20,476 | +0.03(+0.41%) |
Nov 12, 2021 | 7.481 | 7.580 | 7.481 | 7.528 | 22,929 | +0.01(+0.10%) |
Nov 11, 2021 | 7.558 | 7.566 | 7.512 | 7.520 | 20,303 | +0.01(+0.10%) |
Nov 10, 2021 | 7.489 | 7.512 | 21,505 | -0.02(-0.21%) | ||
Nov 09, 2021 | 7.528 | 7.572 | 7.489 | 7.528 | 34,785 | +0.00(+0.00%) |
Nov 08, 2021 | 7.528 | 7.535 | 7.489 | 7.528 | 36,558 | +0.00(+0.00%) |
Nov 05, 2021 | 7.504 | 7.563 | 7.504 | 7.528 | 32,654 | +0.02(+0.31%) |
Nov 04, 2021 | 7.489 | 7.535 | 7.489 | 7.504 | 26,403 | -0.00(-0.05%) |
Nov 03, 2021 | 7.497 | 7.545 | 7.489 | 7.508 | 23,048 | -0.01(-0.15%) |
Nov 02, 2021 | 7.528 | 7.535 | 7.497 | 7.520 | 26,569 | -0.02(-0.31%) |