Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.476 | 7.616 | 7.600 | 347,706 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.435 | 7.517 | 7.352 | 7.492 | 450,044 | +0.06(+0.78%) |
Jan 27, 2022 | 7.501 | 7.534 | 7.435 | 7.435 | 609,770 | -0.01(-0.11%) |
Jan 26, 2022 | 7.592 | 7.641 | 7.335 | 7.443 | 927,939 | -0.07(-0.88%) |
Jan 25, 2022 | 7.517 | 7.608 | 7.484 | 7.509 | 617,908 | -0.07(-0.98%) |
Jan 24, 2022 | 7.567 | 7.608 | 7.335 | 7.583 | 930,234 | -0.07(-0.86%) |
Jan 21, 2022 | 7.889 | 7.922 | 7.625 | 7.650 | 1,471,530 | -0.25(-3.14%) |
Jan 20, 2022 | 7.931 | 7.980 | 7.865 | 7.898 | 389,037 | -0.02(-0.21%) |
Jan 19, 2022 | 7.989 | 8.022 | 7.906 | 7.914 | 556,985 | -0.06(-0.73%) |
Jan 18, 2022 | 8.038 | 8.080 | 7.972 | 7.972 | 559,243 | -0.12(-1.53%) |
Jan 14, 2022 | 8.096 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.113 | 8.121 | 8.063 | 8.080 | 224,576 | -0.02(-0.28%) |
Jan 12, 2022 | 8.110 | 8.118 | 8.081 | 8.102 | 289,894 | -0.01(-0.10%) |
Jan 11, 2022 | 8.110 | 8.127 | 8.094 | 8.110 | 302,820 | -0.01(-0.10%) |
Jan 10, 2022 | 8.085 | 8.127 | 8.036 | 8.118 | 507,084 | +0.02(+0.20%) |
Jan 07, 2022 | 8.085 | 8.110 | 8.036 | 8.102 | 394,991 | +0.01(+0.10%) |
Jan 06, 2022 | 8.020 | 8.102 | 7.962 | 8.094 | 436,367 | +0.07(+0.92%) |
Jan 05, 2022 | 8.094 | 8.110 | 8.020 | 8.020 | 410,026 | -0.10(-1.22%) |
Jan 04, 2022 | 8.118 | 8.127 | 8.028 | 8.118 | 531,795 | +0.00(+0.00%) |
Jan 03, 2022 | 8.036 | 8.143 | 7.946 | 8.118 | 779,322 | +0.09(+1.13%) |
Dec 31, 2021 | 7.921 | 8.053 | 7.904 | 8.028 | 890,626 | +0.13(+1.67%) |
Dec 30, 2021 | 7.863 | 7.896 | 7.863 | 7.896 | 252,726 | +0.05(+0.63%) |
Dec 29, 2021 | 7.822 | 7.855 | 7.818 | 7.847 | 266,841 | +0.01(+0.10%) |
Dec 28, 2021 | 7.847 | 7.863 | 7.818 | 7.839 | 186,510 | -0.01(-0.10%) |
Dec 27, 2021 | 7.822 | 7.863 | 7.822 | 7.847 | 343,054 | +0.05(+0.63%) |
Dec 23, 2021 | 7.715 | 7.810 | 7.715 | 7.798 | 434,141 | +0.08(+1.07%) |
Dec 22, 2021 | 7.625 | 7.724 | 7.625 | 7.715 | 299,120 | +0.07(+0.97%) |
Dec 21, 2021 | 7.625 | 7.699 | 7.608 | 7.641 | 332,410 | +0.05(+0.65%) |
Dec 20, 2021 | 7.650 | 7.650 | 7.584 | 7.592 | 321,030 | -0.11(-1.39%) |
Dec 17, 2021 | 7.691 | 7.715 | 7.617 | 7.699 | 227,295 | +0.01(+0.11%) |
Dec 16, 2021 | 7.650 | 7.699 | 7.625 | 7.691 | 540,126 | +0.04(+0.54%) |
Dec 15, 2021 | 7.584 | 7.658 | 7.559 | 7.650 | 472,001 | +0.07(+0.87%) |
Dec 14, 2021 | 7.666 | 7.682 | 7.575 | 7.584 | 429,757 | -0.09(-1.15%) |
Dec 13, 2021 | 7.737 | 7.737 | 7.664 | 7.672 | 252,288 | -0.04(-0.53%) |
Dec 10, 2021 | 7.770 | 7.770 | 7.696 | 7.713 | 160,891 | -0.03(-0.42%) |
Dec 09, 2021 | 7.770 | 7.786 | 7.729 | 7.745 | 262,656 | -0.01(-0.11%) |
Dec 08, 2021 | 7.721 | 7.754 | 7.696 | 7.754 | 258,636 | +0.05(+0.64%) |
Dec 07, 2021 | 7.655 | 7.721 | 7.639 | 7.704 | 390,007 | +0.11(+1.40%) |
Dec 06, 2021 | 7.590 | 7.606 | 7.549 | 7.598 | 1,812,653 | +0.02(+0.32%) |
Dec 03, 2021 | 7.696 | 7.696 | 7.508 | 7.574 | 624,113 | -0.13(-1.70%) |
Dec 02, 2021 | 7.688 | 7.717 | 7.631 | 7.704 | 475,085 | +0.03(+0.43%) |
Dec 01, 2021 | 7.745 | 7.762 | 7.631 | 7.672 | 521,009 | +0.01(+0.11%) |
Nov 30, 2021 | 7.729 | 7.778 | 7.623 | 7.664 | 360,269 | -0.09(-1.16%) |
Nov 29, 2021 | 7.737 | 7.754 | 7.680 | 7.754 | 396,760 | +0.07(+0.96%) |
Nov 26, 2021 | 7.631 | 7.778 | 7.565 | 7.680 | 286,133 | -0.04(-0.53%) |
Nov 24, 2021 | 7.729 | 7.744 | 7.664 | 7.721 | 426,509 | -0.02(-0.32%) |
Nov 23, 2021 | 7.786 | 7.803 | 7.696 | 7.745 | 419,086 | -0.06(-0.73%) |
Nov 22, 2021 | 7.852 | 7.852 | 7.786 | 7.803 | 362,603 | -0.02(-0.21%) |
Nov 19, 2021 | 7.884 | 7.901 | 7.794 | 7.819 | 384,588 | -0.07(-0.83%) |
Nov 18, 2021 | 7.925 | 7.890 | 7.835 | 7.884 | 550,739 | -0.05(-0.62%) |
Nov 17, 2021 | 7.925 | 7.950 | 7.893 | 7.933 | 242,684 | +0.00(+0.00%) |
Nov 16, 2021 | 7.925 | 7.958 | 7.901 | 7.933 | 467,330 | -0.01(-0.10%) |
Nov 15, 2021 | 7.974 | 7.987 | 7.933 | 7.942 | 304,348 | -0.05(-0.61%) |
Nov 12, 2021 | 8.015 | 8.030 | 7.958 | 7.991 | 329,353 | +0.00(+0.03%) |
Nov 11, 2021 | 8.005 | 8.005 | 7.980 | 7.988 | 209,546 | -0.01(-0.10%) |
Nov 10, 2021 | 8.013 | 7.996 | 147,438 | -0.02(-0.20%) | ||
Nov 09, 2021 | 8.013 | 8.029 | 8.005 | 8.013 | 262,003 | +0.00(+0.00%) |
Nov 08, 2021 | 8.045 | 8.053 | 8.013 | 8.013 | 282,340 | +0.00(+0.00%) |
Nov 05, 2021 | 8.037 | 8.046 | 8.013 | 8.013 | 259,790 | -0.02(-0.20%) |
Nov 04, 2021 | 8.053 | 8.075 | 8.029 | 8.029 | 297,072 | -0.02(-0.30%) |
Nov 03, 2021 | 8.102 | 8.102 | 8.021 | 8.053 | 365,023 | -0.02(-0.20%) |
Nov 02, 2021 | 8.127 | 8.127 | 8.053 | 8.070 | 392,361 | -0.06(-0.70%) |