Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.822 | 7.917 | 7.880 | 24,893,634 | +0.06(+0.74%) | |
Jan 28, 2022 | 7.954 | 7.962 | 7.699 | 7.822 | 25,733,044 | -0.08(-1.04%) |
Jan 27, 2022 | 8.053 | 8.078 | 7.748 | 7.905 | 35,035,000 | -0.07(-0.93%) |
Jan 26, 2022 | 8.037 | 8.061 | 7.802 | 7.979 | 47,516,276 | +0.33(+4.31%) |
Jan 25, 2022 | 7.510 | 7.691 | 7.431 | 7.650 | 20,999,320 | +0.09(+1.20%) |
Jan 24, 2022 | 7.370 | 7.592 | 7.205 | 7.559 | 37,757,104 | +0.01(+0.11%) |
Jan 21, 2022 | 7.732 | 7.822 | 7.501 | 7.551 | 26,685,954 | -0.30(-3.78%) |
Jan 20, 2022 | 7.872 | 7.954 | 7.790 | 7.847 | 23,100,960 | -0.05(-0.63%) |
Jan 19, 2022 | 8.045 | 8.053 | 7.790 | 7.897 | 16,406,721 | -0.09(-1.13%) |
Jan 18, 2022 | 7.954 | 8.037 | 7.847 | 7.987 | 24,986,068 | +0.09(+1.15%) |
Jan 14, 2022 | 7.897 | 0 | +0.12(+1.59%) | |||
Jan 13, 2022 | 7.946 | 7.954 | 7.757 | 7.773 | 16,756,024 | -0.16(-1.97%) |
Jan 12, 2022 | 7.740 | 7.954 | 7.715 | 7.930 | 32,761,726 | +0.25(+3.22%) |
Jan 11, 2022 | 7.534 | 7.691 | 7.477 | 7.682 | 17,976,854 | +0.17(+2.30%) |
Jan 10, 2022 | 7.633 | 7.715 | 7.357 | 7.510 | 30,705,014 | -0.10(-1.30%) |
Jan 07, 2022 | 7.493 | 7.666 | 7.460 | 7.608 | 26,550,498 | +0.13(+1.76%) |
Jan 06, 2022 | 7.477 | 7.501 | 7.251 | 7.477 | 17,782,350 | +0.22(+3.06%) |
Jan 05, 2022 | 7.435 | 7.485 | 7.246 | 7.254 | 19,430,876 | -0.09(-1.23%) |
Jan 04, 2022 | 7.246 | 7.452 | 7.213 | 7.345 | 29,823,876 | +0.17(+2.41%) |
Jan 03, 2022 | 6.810 | 7.205 | 6.744 | 7.172 | 35,732,292 | +0.40(+5.83%) |
Dec 31, 2021 | 6.686 | 6.777 | 6.678 | 6.777 | 14,304,510 | +0.06(+0.86%) |
Dec 30, 2021 | 6.711 | 6.834 | 6.686 | 6.719 | 19,050,870 | +0.01(+0.12%) |
Dec 29, 2021 | 6.785 | 6.801 | 6.670 | 6.711 | 25,752,456 | -0.10(-1.45%) |
Dec 28, 2021 | 6.818 | 6.917 | 6.801 | 6.810 | 14,219,381 | -0.02(-0.36%) |
Dec 27, 2021 | 6.736 | 6.859 | 6.711 | 6.834 | 19,953,976 | +0.07(+0.97%) |
Dec 23, 2021 | 6.760 | 6.777 | 6.686 | 6.768 | 20,827,602 | +0.01(+0.12%) |
Dec 22, 2021 | 6.736 | 6.818 | 6.682 | 6.760 | 23,186,384 | +0.02(+0.37%) |
Dec 21, 2021 | 6.834 | 6.950 | 6.711 | 6.736 | 27,417,312 | -0.06(-0.85%) |
Dec 20, 2021 | 6.752 | 6.810 | 6.587 | 6.793 | 24,796,958 | -0.08(-1.20%) |
Dec 17, 2021 | 6.950 | 6.991 | 6.851 | 6.876 | 27,164,162 | -0.12(-1.65%) |
Dec 16, 2021 | 6.974 | 7.077 | 6.908 | 6.991 | 24,237,798 | +0.11(+1.56%) |
Dec 15, 2021 | 6.785 | 6.908 | 6.653 | 6.884 | 25,412,598 | +0.09(+1.33%) |
Dec 14, 2021 | 6.727 | 6.830 | 6.711 | 6.793 | 24,999,754 | +0.02(+0.24%) |
Dec 13, 2021 | 6.958 | 6.958 | 6.719 | 6.777 | 32,901,560 | -0.21(-2.95%) |
Dec 10, 2021 | 7.131 | 7.131 | 6.933 | 6.983 | 20,855,016 | -0.07(-1.05%) |
Dec 09, 2021 | 7.032 | 7.127 | 6.896 | 7.057 | 29,468,790 | +0.04(+0.59%) |
Dec 08, 2021 | 6.785 | 7.221 | 6.785 | 7.016 | 165,935,872 | +0.13(+1.91%) |
Dec 07, 2021 | 6.876 | 6.925 | 6.768 | 6.884 | 37,039,500 | +0.15(+2.20%) |
Dec 06, 2021 | 6.768 | 6.941 | 6.554 | 6.736 | 30,266,904 | -0.04(-0.61%) |
Dec 03, 2021 | 6.876 | 6.983 | 6.670 | 6.777 | 24,049,072 | -0.07(-1.08%) |
Dec 02, 2021 | 6.719 | 6.900 | 6.645 | 6.851 | 21,222,638 | +0.13(+1.96%) |
Dec 01, 2021 | 7.057 | 7.180 | 6.678 | 6.719 | 24,823,366 | -0.21(-3.09%) |
Nov 30, 2021 | 6.999 | 7.048 | 6.843 | 6.933 | 30,729,282 | -0.16(-2.21%) |
Nov 29, 2021 | 7.320 | 7.361 | 6.983 | 7.090 | 32,588,476 | -0.19(-2.60%) |
Nov 26, 2021 | 7.098 | 7.328 | 7.032 | 7.279 | 16,009,726 | -0.16(-2.21%) |
Nov 24, 2021 | 7.312 | 7.493 | 7.291 | 7.444 | 10,461,080 | +0.07(+1.01%) |
Nov 23, 2021 | 7.279 | 7.419 | 7.246 | 7.370 | 21,094,746 | +0.11(+1.47%) |
Nov 22, 2021 | 7.197 | 7.337 | 7.098 | 7.263 | 21,011,302 | +0.10(+1.38%) |
Nov 19, 2021 | 7.230 | 7.345 | 7.081 | 7.164 | 25,022,130 | -0.15(-2.03%) |
Nov 18, 2021 | 7.427 | 7.464 | 7.263 | 7.312 | 17,893,208 | -0.08(-1.11%) |
Nov 17, 2021 | 7.592 | 7.682 | 7.394 | 7.394 | 22,863,550 | -0.21(-2.81%) |
Nov 16, 2021 | 7.732 | 7.754 | 7.592 | 7.608 | 14,954,633 | -0.04(-0.54%) |
Nov 15, 2021 | 7.526 | 7.715 | 7.501 | 7.650 | 22,195,704 | +0.13(+1.75%) |
Nov 12, 2021 | 7.501 | 7.534 | 7.444 | 7.518 | 19,118,892 | -0.03(-0.44%) |
Nov 11, 2021 | 7.518 | 7.600 | 7.485 | 7.551 | 17,298,286 | +0.03(+0.44%) |
Nov 10, 2021 | 7.658 | 7.518 | 23,391,486 | -0.19(-2.46%) | ||
Nov 09, 2021 | 7.699 | 7.732 | 7.493 | 7.707 | 21,879,792 | +0.01(+0.11%) |
Nov 08, 2021 | 7.682 | 7.748 | 7.600 | 7.699 | 26,693,622 | +0.04(+0.54%) |
Nov 05, 2021 | 7.641 | 7.699 | 7.600 | 7.658 | 15,853,660 | +0.06(+0.76%) |
Nov 04, 2021 | 7.814 | 7.872 | 7.427 | 7.600 | 42,667,072 | -0.24(-3.12%) |
Nov 03, 2021 | 7.861 | 8.007 | 7.788 | 7.845 | 25,986,024 | -0.12(-1.53%) |
Nov 02, 2021 | 8.023 | 8.023 | 7.829 | 7.967 | 18,470,176 | -0.08(-1.01%) |