Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.158 | 7.266 | 7.111 | 7.250 | 472,202 | +0.04(+0.54%) |
Jan 28, 2022 | 7.027 | 7.220 | 6.895 | 7.212 | 743,934 | +0.15(+2.08%) |
Jan 27, 2022 | 7.250 | 7.289 | 6.988 | 7.065 | 880,210 | -0.15(-2.03%) |
Jan 26, 2022 | 7.312 | 7.443 | 7.189 | 7.212 | 693,932 | -0.01(-0.11%) |
Jan 25, 2022 | 7.057 | 7.297 | 6.988 | 7.220 | 719,925 | +0.12(+1.63%) |
Jan 24, 2022 | 7.050 | 7.119 | 6.772 | 7.104 | 921,808 | +0.02(+0.22%) |
Jan 21, 2022 | 7.127 | 7.220 | 7.042 | 7.088 | 948,424 | -0.07(-0.97%) |
Jan 20, 2022 | 7.405 | 7.467 | 7.158 | 7.158 | 709,019 | -0.26(-3.54%) |
Jan 19, 2022 | 7.636 | 7.636 | 7.420 | 7.420 | 569,673 | -0.19(-2.44%) |
Jan 18, 2022 | 7.752 | 7.830 | 7.606 | 7.606 | 399,750 | -0.22(-2.76%) |
Jan 14, 2022 | 7.822 | 0 | -0.07(-0.88%) | |||
Jan 13, 2022 | 7.799 | 8.015 | 7.795 | 7.891 | 311,721 | +0.13(+1.69%) |
Jan 12, 2022 | 7.745 | 7.907 | 7.737 | 7.760 | 645,328 | +0.04(+0.50%) |
Jan 11, 2022 | 7.683 | 7.760 | 7.621 | 7.721 | 593,129 | +0.09(+1.21%) |
Jan 10, 2022 | 7.783 | 7.837 | 7.606 | 7.629 | 499,474 | -0.15(-1.98%) |
Jan 07, 2022 | 7.760 | 7.814 | 7.714 | 7.783 | 433,810 | +0.03(+0.40%) |
Jan 06, 2022 | 7.721 | 7.775 | 7.691 | 7.752 | 501,479 | +0.02(+0.20%) |
Jan 05, 2022 | 7.837 | 7.914 | 7.721 | 7.737 | 540,831 | -0.08(-1.09%) |
Jan 04, 2022 | 7.830 | 8.015 | 7.799 | 7.822 | 1,014,233 | +0.04(+0.50%) |
Jan 03, 2022 | 7.992 | 8.046 | 7.698 | 7.783 | 959,740 | -0.14(-1.75%) |
Dec 31, 2021 | 7.621 | 7.930 | 7.598 | 7.922 | 1,157,846 | +0.32(+4.16%) |
Dec 30, 2021 | 7.343 | 7.660 | 7.343 | 7.606 | 1,395,815 | +0.28(+3.79%) |
Dec 29, 2021 | 7.320 | 7.373 | 7.252 | 7.328 | 407,322 | +0.02(+0.21%) |
Dec 28, 2021 | 7.403 | 7.479 | 7.305 | 7.312 | 524,459 | -0.09(-1.23%) |
Dec 27, 2021 | 7.388 | 7.419 | 7.275 | 7.403 | 579,951 | +0.02(+0.21%) |
Dec 23, 2021 | 7.472 | 7.631 | 7.366 | 7.388 | 663,248 | -0.02(-0.31%) |
Dec 22, 2021 | 7.282 | 7.451 | 7.225 | 7.411 | 1,365,587 | +0.15(+2.09%) |
Dec 21, 2021 | 7.085 | 7.381 | 7.085 | 7.259 | 987,438 | +0.25(+3.57%) |
Dec 20, 2021 | 6.926 | 7.040 | 6.797 | 7.009 | 1,063,928 | -0.04(-0.54%) |
Dec 17, 2021 | 7.100 | 7.206 | 6.979 | 7.047 | 1,376,979 | -0.04(-0.53%) |
Dec 16, 2021 | 7.108 | 7.282 | 7.047 | 7.085 | 1,048,979 | -0.02(-0.32%) |
Dec 15, 2021 | 7.085 | 7.153 | 6.843 | 7.108 | 1,037,863 | +0.09(+1.30%) |
Dec 14, 2021 | 7.108 | 7.214 | 6.979 | 7.017 | 1,468,822 | -0.09(-1.28%) |
Dec 13, 2021 | 7.237 | 7.282 | 7.062 | 7.108 | 1,392,002 | -0.10(-1.37%) |
Dec 10, 2021 | 7.403 | 7.411 | 7.161 | 7.206 | 596,904 | -0.14(-1.96%) |
Dec 09, 2021 | 7.229 | 7.396 | 7.206 | 7.350 | 499,570 | +0.04(+0.52%) |
Dec 08, 2021 | 7.358 | 7.479 | 7.312 | 7.312 | 381,901 | -0.06(-0.82%) |
Dec 07, 2021 | 7.517 | 7.585 | 7.350 | 7.373 | 501,041 | -0.02(-0.31%) |
Dec 06, 2021 | 7.373 | 7.479 | 7.339 | 7.396 | 684,894 | +0.11(+1.46%) |
Dec 03, 2021 | 7.419 | 7.472 | 7.259 | 7.290 | 672,715 | -0.11(-1.54%) |
Dec 02, 2021 | 7.123 | 7.441 | 7.032 | 7.403 | 837,131 | +0.32(+4.49%) |
Dec 01, 2021 | 7.161 | 7.275 | 7.078 | 7.085 | 963,424 | +0.00(+0.00%) |
Nov 30, 2021 | 7.237 | 7.271 | 7.085 | 7.085 | 1,262,632 | -0.18(-2.50%) |
Nov 29, 2021 | 7.426 | 7.472 | 7.222 | 7.267 | 956,512 | +0.14(+1.91%) |
Nov 26, 2021 | 7.350 | 7.350 | 7.017 | 7.131 | 539,565 | -0.26(-3.49%) |
Nov 24, 2021 | 7.350 | 7.456 | 7.331 | 7.388 | 306,603 | +0.04(+0.52%) |
Nov 23, 2021 | 7.403 | 7.487 | 7.343 | 7.350 | 505,941 | +0.01(+0.10%) |
Nov 22, 2021 | 7.305 | 7.366 | 7.237 | 7.343 | 654,902 | +0.06(+0.83%) |
Nov 19, 2021 | 7.206 | 7.312 | 7.123 | 7.282 | 497,895 | +0.02(+0.31%) |
Nov 18, 2021 | 7.161 | 7.267 | 7.199 | 7.259 | 506,192 | +0.07(+0.95%) |
Nov 17, 2021 | 7.222 | 7.328 | 7.062 | 7.191 | 474,947 | -0.08(-1.04%) |
Nov 16, 2021 | 7.343 | 7.381 | 7.222 | 7.267 | 507,241 | -0.05(-0.62%) |
Nov 15, 2021 | 7.350 | 7.419 | 7.275 | 7.312 | 636,195 | -0.03(-0.41%) |
Nov 12, 2021 | 7.426 | 7.441 | 7.244 | 7.343 | 290,554 | -0.06(-0.82%) |
Nov 11, 2021 | 7.335 | 7.426 | 7.335 | 7.403 | 240,453 | +0.03(+0.41%) |
Nov 10, 2021 | 7.563 | 7.373 | 7.373 | 320,541 | -0.04(-0.51%) | |
Nov 09, 2021 | 7.396 | 7.494 | 7.373 | 7.411 | 289,909 | +0.02(+0.20%) |
Nov 08, 2021 | 7.502 | 7.555 | 7.373 | 7.396 | 457,482 | -0.10(-1.31%) |
Nov 05, 2021 | 7.411 | 7.627 | 7.379 | 7.494 | 539,364 | +0.15(+2.06%) |
Nov 04, 2021 | 7.510 | 7.555 | 7.312 | 7.343 | 534,578 | -0.14(-1.82%) |
Nov 03, 2021 | 7.441 | 7.600 | 7.320 | 7.479 | 752,248 | -0.08(-1.10%) |
Nov 02, 2021 | 7.691 | 7.760 | 7.547 | 7.563 | 580,063 | +0.03(+0.40%) |