Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.276 | 7.750 | 7.616 | 4,804,200 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.912 | 7.315 | 6.857 | 7.228 | 2,303,206 | +0.35(+5.06%) |
Jan 27, 2022 | 6.793 | 7.058 | 6.714 | 6.880 | 1,477,910 | +0.13(+1.99%) |
Jan 26, 2022 | 6.762 | 6.872 | 6.691 | 6.746 | 782,375 | -0.02(-0.23%) |
Jan 25, 2022 | 6.896 | 6.928 | 6.619 | 6.762 | 1,584,648 | -0.22(-3.17%) |
Jan 24, 2022 | 6.825 | 7.007 | 6.631 | 6.983 | 1,801,514 | +0.06(+0.91%) |
Jan 21, 2022 | 7.157 | 7.236 | 6.845 | 6.920 | 1,459,427 | -0.13(-1.80%) |
Jan 20, 2022 | 7.205 | 7.236 | 7.023 | 7.046 | 1,656,197 | -0.07(-1.00%) |
Jan 19, 2022 | 6.967 | 7.157 | 6.944 | 7.118 | 1,562,640 | +0.20(+2.86%) |
Jan 18, 2022 | 7.039 | 7.102 | 6.793 | 6.920 | 1,259,287 | -0.09(-1.24%) |
Jan 14, 2022 | 7.007 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.959 | 7.157 | 6.959 | 7.094 | 1,575,218 | +0.18(+2.63%) |
Jan 12, 2022 | 6.872 | 6.944 | 6.809 | 6.912 | 719,030 | +0.03(+0.46%) |
Jan 11, 2022 | 6.683 | 6.916 | 6.675 | 6.880 | 938,682 | +0.16(+2.35%) |
Jan 10, 2022 | 6.833 | 6.833 | 6.635 | 6.722 | 1,083,566 | -0.13(-1.85%) |
Jan 07, 2022 | 6.738 | 6.912 | 6.683 | 6.849 | 917,605 | +0.09(+1.41%) |
Jan 06, 2022 | 6.778 | 6.865 | 6.706 | 6.754 | 1,437,489 | +0.01(+0.12%) |
Jan 05, 2022 | 6.888 | 6.936 | 6.691 | 6.746 | 1,479,801 | -0.16(-2.29%) |
Jan 04, 2022 | 7.118 | 7.216 | 6.865 | 6.904 | 2,379,356 | -0.25(-3.43%) |
Jan 03, 2022 | 7.133 | 7.260 | 7.094 | 7.149 | 1,387,278 | +0.01(+0.11%) |
Dec 31, 2021 | 7.007 | 7.173 | 6.959 | 7.141 | 1,621,446 | +0.14(+2.03%) |
Dec 30, 2021 | 6.944 | 7.074 | 6.920 | 6.999 | 1,194,121 | +0.03(+0.45%) |
Dec 29, 2021 | 6.991 | 6.991 | 6.904 | 6.967 | 1,400,120 | -0.02(-0.23%) |
Dec 28, 2021 | 6.944 | 7.031 | 6.920 | 6.983 | 1,134,994 | -0.01(-0.11%) |
Dec 27, 2021 | 7.054 | 7.169 | 6.952 | 6.991 | 977,341 | -0.04(-0.56%) |
Dec 23, 2021 | 7.078 | 7.165 | 6.967 | 7.031 | 1,396,986 | -0.03(-0.45%) |
Dec 22, 2021 | 7.157 | 7.197 | 6.999 | 7.062 | 2,033,631 | -0.06(-0.78%) |
Dec 21, 2021 | 6.952 | 7.165 | 6.817 | 7.118 | 3,547,466 | +0.24(+3.45%) |
Dec 20, 2021 | 6.746 | 6.928 | 6.627 | 6.880 | 3,257,829 | +0.06(+0.81%) |
Dec 17, 2021 | 6.999 | 7.126 | 6.801 | 6.825 | 7,959,467 | -0.21(-2.92%) |
Dec 16, 2021 | 7.165 | 7.292 | 6.975 | 7.031 | 1,763,673 | -0.13(-1.88%) |
Dec 15, 2021 | 7.157 | 7.260 | 7.007 | 7.165 | 1,517,538 | -0.01(-0.11%) |
Dec 14, 2021 | 7.236 | 7.331 | 7.157 | 7.173 | 948,569 | -0.14(-1.95%) |
Dec 13, 2021 | 7.418 | 7.477 | 7.252 | 7.315 | 727,753 | -0.13(-1.70%) |
Dec 10, 2021 | 7.387 | 7.505 | 7.339 | 7.442 | 1,403,840 | +0.06(+0.86%) |
Dec 09, 2021 | 7.450 | 7.529 | 7.355 | 7.379 | 495,349 | -0.13(-1.79%) |
Dec 08, 2021 | 7.592 | 7.624 | 7.485 | 7.513 | 524,472 | -0.08(-1.04%) |
Dec 07, 2021 | 7.671 | 7.719 | 7.568 | 7.592 | 1,520,527 | -0.04(-0.52%) |
Dec 06, 2021 | 7.434 | 7.679 | 7.426 | 7.632 | 1,927,808 | +0.18(+2.44%) |
Dec 03, 2021 | 7.371 | 7.529 | 7.303 | 7.450 | 862,822 | +0.08(+1.07%) |
Dec 02, 2021 | 7.300 | 7.387 | 7.220 | 7.371 | 527,693 | +0.19(+2.64%) |
Dec 01, 2021 | 7.394 | 7.489 | 7.165 | 7.181 | 990,769 | -0.21(-2.89%) |
Nov 30, 2021 | 7.600 | 7.647 | 7.383 | 7.394 | 1,039,485 | -0.25(-3.31%) |
Nov 29, 2021 | 7.600 | 7.845 | 7.561 | 7.647 | 1,143,735 | +0.05(+0.62%) |
Nov 26, 2021 | 7.458 | 7.687 | 7.458 | 7.600 | 594,751 | +0.03(+0.42%) |
Nov 24, 2021 | 7.474 | 7.640 | 7.418 | 7.568 | 1,149,877 | +0.06(+0.74%) |
Nov 23, 2021 | 7.806 | 7.861 | 7.501 | 7.513 | 851,286 | -0.29(-3.75%) |
Nov 22, 2021 | 7.695 | 7.873 | 7.679 | 7.806 | 2,047,371 | +0.21(+2.81%) |
Nov 19, 2021 | 7.616 | 7.640 | 7.492 | 7.592 | 809,044 | +0.00(+0.00%) |
Nov 18, 2021 | 7.640 | 7.592 | 7.481 | 7.592 | 743,791 | -0.06(-0.83%) |
Nov 17, 2021 | 7.695 | 7.810 | 7.632 | 7.655 | 784,926 | -0.03(-0.41%) |
Nov 16, 2021 | 7.529 | 7.703 | 7.529 | 7.687 | 3,279,540 | +0.11(+1.46%) |
Nov 15, 2021 | 7.624 | 7.687 | 7.545 | 7.576 | 830,450 | -0.04(-0.52%) |
Nov 12, 2021 | 7.734 | 7.742 | 7.576 | 7.616 | 1,425,073 | -0.09(-1.13%) |
Nov 11, 2021 | 7.758 | 7.798 | 7.600 | 7.703 | 754,753 | +0.06(+0.83%) |
Nov 10, 2021 | 7.592 | 7.640 | 7.640 | 512,056 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.632 | 7.655 | 7.521 | 7.624 | 567,743 | +0.02(+0.21%) |
Nov 08, 2021 | 7.679 | 7.703 | 7.505 | 7.608 | 983,904 | -0.02(-0.31%) |
Nov 05, 2021 | 7.600 | 7.711 | 7.513 | 7.632 | 1,603,792 | +0.04(+0.52%) |
Nov 04, 2021 | 7.608 | 7.675 | 7.497 | 7.592 | 498,825 | -0.08(-1.03%) |
Nov 03, 2021 | 7.568 | 7.711 | 7.521 | 7.671 | 490,266 | +0.06(+0.83%) |
Nov 02, 2021 | 7.632 | 7.695 | 7.545 | 7.608 | 464,041 | -0.06(-0.82%) |