Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.837 | 6.875 | 472,343 | +0.05(+0.67%) | ||
Jan 28, 2022 | 6.837 | 6.898 | 6.761 | 6.830 | 392,690 | -0.02(-0.33%) |
Jan 27, 2022 | 6.875 | 6.890 | 6.822 | 6.852 | 514,235 | +0.02(+0.22%) |
Jan 26, 2022 | 6.981 | 7.026 | 6.777 | 6.837 | 1,221,994 | -0.09(-1.31%) |
Jan 25, 2022 | 6.822 | 6.989 | 6.807 | 6.928 | 384,783 | +0.01(+0.11%) |
Jan 24, 2022 | 6.905 | 6.936 | 6.708 | 6.920 | 1,071,243 | -0.04(-0.54%) |
Jan 21, 2022 | 7.011 | 7.049 | 6.928 | 6.958 | 834,126 | -0.07(-0.97%) |
Jan 20, 2022 | 7.057 | 7.102 | 7.011 | 7.026 | 331,274 | +0.00(+0.00%) |
Jan 19, 2022 | 7.026 | 7.057 | 6.973 | 7.026 | 404,957 | +0.02(+0.22%) |
Jan 18, 2022 | 7.004 | 7.042 | 6.973 | 7.011 | 432,345 | -0.04(-0.54%) |
Jan 14, 2022 | 7.049 | 0 | -0.11(-1.48%) | |||
Jan 13, 2022 | 7.132 | 7.178 | 7.110 | 7.155 | 342,157 | +0.06(+0.85%) |
Jan 12, 2022 | 7.208 | 7.238 | 7.095 | 7.095 | 842,485 | -0.11(-1.56%) |
Jan 11, 2022 | 7.214 | 7.237 | 7.169 | 7.207 | 389,893 | +0.00(+0.00%) |
Jan 10, 2022 | 7.214 | 7.214 | 7.132 | 7.207 | 455,648 | -0.02(-0.21%) |
Jan 07, 2022 | 7.214 | 7.240 | 7.184 | 7.222 | 299,004 | +0.02(+0.31%) |
Jan 06, 2022 | 7.154 | 7.229 | 7.132 | 7.199 | 194,754 | +0.06(+0.84%) |
Jan 05, 2022 | 7.222 | 7.252 | 7.132 | 7.139 | 356,979 | -0.08(-1.04%) |
Jan 04, 2022 | 7.259 | 7.297 | 7.207 | 7.214 | 385,071 | -0.02(-0.31%) |
Jan 03, 2022 | 7.214 | 7.289 | 7.207 | 7.237 | 590,274 | +0.06(+0.84%) |
Dec 31, 2021 | 7.147 | 7.229 | 7.139 | 7.177 | 867,018 | +0.05(+0.63%) |
Dec 30, 2021 | 7.154 | 7.199 | 7.132 | 7.132 | 311,625 | -0.03(-0.42%) |
Dec 29, 2021 | 7.162 | 7.207 | 7.147 | 7.162 | 547,160 | +0.03(+0.42%) |
Dec 28, 2021 | 7.124 | 7.207 | 7.124 | 7.132 | 377,175 | -0.01(-0.11%) |
Dec 27, 2021 | 7.169 | 7.237 | 7.124 | 7.139 | 543,670 | -0.02(-0.21%) |
Dec 23, 2021 | 7.079 | 7.192 | 7.079 | 7.154 | 453,866 | +0.09(+1.28%) |
Dec 22, 2021 | 7.004 | 7.139 | 7.004 | 7.064 | 478,670 | +0.03(+0.43%) |
Dec 21, 2021 | 7.049 | 7.094 | 7.026 | 7.034 | 355,383 | +0.01(+0.11%) |
Dec 20, 2021 | 7.124 | 7.169 | 7.011 | 7.026 | 289,604 | -0.15(-2.09%) |
Dec 17, 2021 | 7.102 | 7.177 | 7.042 | 7.177 | 342,691 | +0.07(+0.95%) |
Dec 16, 2021 | 7.011 | 7.132 | 6.989 | 7.109 | 547,428 | +0.11(+1.61%) |
Dec 15, 2021 | 6.996 | 7.034 | 6.914 | 6.996 | 599,055 | +0.00(+0.00%) |
Dec 14, 2021 | 7.034 | 7.057 | 6.966 | 6.996 | 437,286 | -0.08(-1.06%) |
Dec 13, 2021 | 7.102 | 7.124 | 7.042 | 7.072 | 415,830 | -0.08(-1.05%) |
Dec 10, 2021 | 7.147 | 7.147 | 7.094 | 7.147 | 270,510 | +0.04(+0.55%) |
Dec 09, 2021 | 7.138 | 7.167 | 7.033 | 7.108 | 305,603 | -0.05(-0.73%) |
Dec 08, 2021 | 7.153 | 7.182 | 7.100 | 7.160 | 261,094 | -0.01(-0.10%) |
Dec 07, 2021 | 7.175 | 7.212 | 7.145 | 7.167 | 486,811 | +0.02(+0.31%) |
Dec 06, 2021 | 7.078 | 7.145 | 7.067 | 7.145 | 230,746 | +0.07(+0.95%) |
Dec 03, 2021 | 7.130 | 7.153 | 7.041 | 7.078 | 376,065 | -0.04(-0.52%) |
Dec 02, 2021 | 7.175 | 7.199 | 7.093 | 7.115 | 384,862 | -0.04(-0.52%) |
Dec 01, 2021 | 7.220 | 7.235 | 7.138 | 7.153 | 491,649 | -0.01(-0.10%) |
Nov 30, 2021 | 7.063 | 7.167 | 6.974 | 7.160 | 813,359 | +0.06(+0.84%) |
Nov 29, 2021 | 7.138 | 7.160 | 7.070 | 7.100 | 508,338 | -0.04(-0.52%) |
Nov 26, 2021 | 7.175 | 7.190 | 7.070 | 7.138 | 535,435 | -0.07(-1.03%) |
Nov 24, 2021 | 7.123 | 7.249 | 7.123 | 7.212 | 688,816 | +0.07(+1.04%) |
Nov 23, 2021 | 7.160 | 7.190 | 7.123 | 7.138 | 515,570 | -0.04(-0.52%) |
Nov 22, 2021 | 7.205 | 7.257 | 7.145 | 7.175 | 370,325 | -0.04(-0.52%) |
Nov 19, 2021 | 7.197 | 7.235 | 7.160 | 7.212 | 495,568 | +0.00(+0.00%) |
Nov 18, 2021 | 7.317 | 7.339 | 7.197 | 7.212 | 450,668 | -0.11(-1.48%) |
Nov 17, 2021 | 7.361 | 7.361 | 7.302 | 7.320 | 366,764 | -0.04(-0.56%) |
Nov 16, 2021 | 7.361 | 7.376 | 7.343 | 7.361 | 194,221 | -0.01(-0.20%) |
Nov 15, 2021 | 7.376 | 7.399 | 7.361 | 7.376 | 274,809 | +0.01(+0.20%) |
Nov 12, 2021 | 7.384 | 7.387 | 7.361 | 7.361 | 426,126 | -0.03(-0.40%) |
Nov 11, 2021 | 7.421 | 7.421 | 7.384 | 7.391 | 304,251 | -0.03(-0.40%) |
Nov 10, 2021 | 7.399 | 7.421 | 428,333 | -0.01(-0.08%) | ||
Nov 09, 2021 | 7.464 | 7.501 | 7.420 | 7.427 | 209,987 | -0.03(-0.40%) |
Nov 08, 2021 | 7.479 | 7.509 | 7.457 | 7.457 | 235,090 | -0.01(-0.20%) |
Nov 05, 2021 | 7.472 | 7.486 | 7.457 | 7.472 | 217,244 | +0.01(+0.10%) |
Nov 04, 2021 | 7.486 | 7.494 | 7.464 | 7.464 | 201,965 | -0.02(-0.30%) |
Nov 03, 2021 | 7.494 | 7.509 | 7.486 | 7.486 | 245,027 | -0.01(-0.10%) |
Nov 02, 2021 | 7.486 | 7.523 | 7.472 | 7.494 | 564,474 | +0.01(+0.10%) |