Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.273 | 7.747 | 7.613 | 4,806,186 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.909 | 7.312 | 6.854 | 7.225 | 2,304,159 | +0.35(+5.06%) |
Jan 27, 2022 | 6.791 | 7.055 | 6.712 | 6.878 | 1,478,521 | +0.13(+1.99%) |
Jan 26, 2022 | 6.759 | 6.870 | 6.688 | 6.743 | 782,699 | -0.02(-0.23%) |
Jan 25, 2022 | 6.893 | 6.925 | 6.617 | 6.759 | 1,585,304 | -0.22(-3.17%) |
Jan 24, 2022 | 6.822 | 7.004 | 6.629 | 6.980 | 1,802,259 | +0.06(+0.91%) |
Jan 21, 2022 | 7.154 | 7.233 | 6.842 | 6.917 | 1,460,031 | -0.13(-1.80%) |
Jan 20, 2022 | 7.202 | 7.233 | 7.020 | 7.044 | 1,656,882 | -0.07(-1.00%) |
Jan 19, 2022 | 6.964 | 7.154 | 6.941 | 7.115 | 1,563,286 | +0.20(+2.86%) |
Jan 18, 2022 | 7.036 | 7.099 | 6.791 | 6.917 | 1,259,808 | -0.09(-1.24%) |
Jan 14, 2022 | 7.004 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.957 | 7.154 | 6.957 | 7.091 | 1,575,869 | +0.18(+2.63%) |
Jan 12, 2022 | 6.870 | 6.941 | 6.806 | 6.909 | 719,328 | +0.03(+0.46%) |
Jan 11, 2022 | 6.680 | 6.913 | 6.672 | 6.878 | 939,070 | +0.16(+2.35%) |
Jan 10, 2022 | 6.830 | 6.830 | 6.632 | 6.719 | 1,084,014 | -0.13(-1.85%) |
Jan 07, 2022 | 6.735 | 6.909 | 6.680 | 6.846 | 917,984 | +0.09(+1.41%) |
Jan 06, 2022 | 6.775 | 6.862 | 6.704 | 6.751 | 1,438,083 | +0.01(+0.12%) |
Jan 05, 2022 | 6.885 | 6.933 | 6.688 | 6.743 | 1,480,413 | -0.16(-2.29%) |
Jan 04, 2022 | 7.115 | 7.213 | 6.862 | 6.901 | 2,380,340 | -0.25(-3.43%) |
Jan 03, 2022 | 7.130 | 7.257 | 7.091 | 7.146 | 1,387,852 | +0.01(+0.11%) |
Dec 31, 2021 | 7.004 | 7.170 | 6.957 | 7.138 | 1,622,116 | +0.14(+2.03%) |
Dec 30, 2021 | 6.941 | 7.071 | 6.917 | 6.996 | 1,194,614 | +0.03(+0.45%) |
Dec 29, 2021 | 6.988 | 6.988 | 6.901 | 6.964 | 1,400,699 | -0.02(-0.23%) |
Dec 28, 2021 | 6.941 | 7.028 | 6.917 | 6.980 | 1,135,464 | -0.01(-0.11%) |
Dec 27, 2021 | 7.051 | 7.166 | 6.949 | 6.988 | 977,745 | -0.04(-0.56%) |
Dec 23, 2021 | 7.075 | 7.162 | 6.964 | 7.028 | 1,397,564 | -0.03(-0.45%) |
Dec 22, 2021 | 7.154 | 7.194 | 6.996 | 7.059 | 2,034,472 | -0.06(-0.78%) |
Dec 21, 2021 | 6.949 | 7.162 | 6.814 | 7.115 | 3,548,933 | +0.24(+3.45%) |
Dec 20, 2021 | 6.743 | 6.925 | 6.625 | 6.878 | 3,259,176 | +0.06(+0.81%) |
Dec 17, 2021 | 6.996 | 7.123 | 6.798 | 6.822 | 7,962,758 | -0.21(-2.92%) |
Dec 16, 2021 | 7.162 | 7.289 | 6.972 | 7.028 | 1,764,402 | -0.13(-1.88%) |
Dec 15, 2021 | 7.154 | 7.257 | 7.004 | 7.162 | 1,518,166 | -0.01(-0.11%) |
Dec 14, 2021 | 7.233 | 7.328 | 7.154 | 7.170 | 948,961 | -0.14(-1.95%) |
Dec 13, 2021 | 7.415 | 7.474 | 7.249 | 7.312 | 728,054 | -0.13(-1.70%) |
Dec 10, 2021 | 7.383 | 7.502 | 7.336 | 7.439 | 1,404,420 | +0.06(+0.86%) |
Dec 09, 2021 | 7.447 | 7.526 | 7.352 | 7.376 | 495,554 | -0.13(-1.79%) |
Dec 08, 2021 | 7.589 | 7.621 | 7.482 | 7.510 | 524,689 | -0.08(-1.04%) |
Dec 07, 2021 | 7.668 | 7.715 | 7.565 | 7.589 | 1,521,156 | -0.04(-0.52%) |
Dec 06, 2021 | 7.431 | 7.676 | 7.423 | 7.629 | 1,928,605 | +0.18(+2.44%) |
Dec 03, 2021 | 7.368 | 7.526 | 7.300 | 7.447 | 863,178 | +0.08(+1.07%) |
Dec 02, 2021 | 7.297 | 7.383 | 7.217 | 7.368 | 527,911 | +0.19(+2.64%) |
Dec 01, 2021 | 7.391 | 7.486 | 7.162 | 7.178 | 991,179 | -0.21(-2.89%) |
Nov 30, 2021 | 7.597 | 7.644 | 7.380 | 7.391 | 1,039,915 | -0.25(-3.31%) |
Nov 29, 2021 | 7.597 | 7.842 | 7.557 | 7.644 | 1,144,208 | +0.05(+0.62%) |
Nov 26, 2021 | 7.455 | 7.684 | 7.455 | 7.597 | 594,997 | +0.03(+0.42%) |
Nov 24, 2021 | 7.470 | 7.636 | 7.415 | 7.565 | 1,150,352 | +0.06(+0.74%) |
Nov 23, 2021 | 7.802 | 7.858 | 7.498 | 7.510 | 851,638 | -0.29(-3.75%) |
Nov 22, 2021 | 7.692 | 7.870 | 7.676 | 7.802 | 2,048,217 | +0.21(+2.81%) |
Nov 19, 2021 | 7.613 | 7.636 | 7.489 | 7.589 | 809,379 | +0.00(+0.00%) |
Nov 18, 2021 | 7.636 | 7.589 | 7.478 | 7.589 | 744,099 | -0.06(-0.83%) |
Nov 17, 2021 | 7.692 | 7.806 | 7.629 | 7.652 | 785,250 | -0.03(-0.41%) |
Nov 16, 2021 | 7.526 | 7.700 | 7.526 | 7.684 | 3,280,896 | +0.11(+1.46%) |
Nov 15, 2021 | 7.621 | 7.684 | 7.542 | 7.573 | 830,793 | -0.04(-0.52%) |
Nov 12, 2021 | 7.731 | 7.739 | 7.573 | 7.613 | 1,425,662 | -0.09(-1.13%) |
Nov 11, 2021 | 7.755 | 7.795 | 7.597 | 7.700 | 755,065 | +0.06(+0.83%) |
Nov 10, 2021 | 7.589 | 7.636 | 7.636 | 512,268 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.629 | 7.652 | 7.518 | 7.621 | 567,978 | +0.02(+0.21%) |
Nov 08, 2021 | 7.676 | 7.700 | 7.502 | 7.605 | 984,311 | -0.02(-0.31%) |
Nov 05, 2021 | 7.597 | 7.708 | 7.510 | 7.629 | 1,604,456 | +0.04(+0.52%) |
Nov 04, 2021 | 7.605 | 7.672 | 7.494 | 7.589 | 499,031 | -0.08(-1.03%) |
Nov 03, 2021 | 7.565 | 7.708 | 7.518 | 7.668 | 490,469 | +0.06(+0.83%) |
Nov 02, 2021 | 7.629 | 7.692 | 7.542 | 7.605 | 464,233 | -0.06(-0.82%) |