Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.979 | 7.137 | 7.133 | 938,664 | +0.17(+2.39%) | |
Jan 28, 2022 | 7.010 | 7.010 | 6.835 | 6.966 | 711,088 | +0.01(+0.13%) |
Jan 27, 2022 | 7.212 | 7.352 | 6.949 | 6.957 | 430,708 | -0.20(-2.82%) |
Jan 26, 2022 | 7.334 | 7.369 | 7.019 | 7.159 | 655,544 | -0.08(-1.09%) |
Jan 25, 2022 | 7.106 | 7.273 | 6.971 | 7.238 | 571,721 | +0.04(+0.61%) |
Jan 24, 2022 | 6.957 | 7.212 | 6.896 | 7.194 | 668,007 | +0.20(+2.88%) |
Jan 21, 2022 | 7.001 | 7.141 | 6.931 | 6.992 | 554,976 | -0.03(-0.37%) |
Jan 20, 2022 | 7.334 | 7.368 | 6.984 | 7.019 | 529,107 | -0.32(-4.30%) |
Jan 19, 2022 | 7.343 | 7.422 | 7.212 | 7.334 | 456,260 | +0.01(+0.12%) |
Jan 18, 2022 | 7.439 | 7.474 | 7.290 | 7.325 | 449,215 | -0.13(-1.76%) |
Jan 14, 2022 | 7.457 | 0 | +0.23(+3.15%) | |||
Jan 13, 2022 | 7.141 | 7.260 | 7.080 | 7.229 | 564,089 | +0.14(+1.98%) |
Jan 12, 2022 | 7.220 | 7.220 | 7.071 | 7.089 | 497,026 | -0.08(-1.10%) |
Jan 11, 2022 | 7.203 | 7.203 | 7.133 | 7.168 | 484,523 | -0.03(-0.37%) |
Jan 10, 2022 | 7.255 | 7.290 | 7.150 | 7.194 | 376,456 | -0.08(-1.08%) |
Jan 07, 2022 | 7.325 | 7.369 | 7.220 | 7.273 | 319,375 | -0.07(-0.95%) |
Jan 06, 2022 | 7.378 | 7.466 | 7.290 | 7.343 | 314,227 | -0.04(-0.48%) |
Jan 05, 2022 | 7.378 | 7.509 | 7.352 | 7.378 | 395,363 | +0.05(+0.72%) |
Jan 04, 2022 | 7.334 | 7.466 | 7.317 | 7.325 | 433,669 | +0.06(+0.84%) |
Jan 03, 2022 | 7.264 | 7.378 | 7.247 | 7.264 | 352,444 | +0.03(+0.36%) |
Dec 31, 2021 | 7.247 | 7.277 | 7.177 | 7.238 | 265,058 | +0.01(+0.12%) |
Dec 30, 2021 | 7.273 | 7.352 | 7.220 | 7.229 | 384,300 | -0.04(-0.60%) |
Dec 29, 2021 | 7.212 | 7.325 | 7.185 | 7.273 | 548,311 | +0.09(+1.22%) |
Dec 28, 2021 | 7.106 | 7.264 | 7.106 | 7.185 | 426,988 | +0.06(+0.86%) |
Dec 27, 2021 | 7.045 | 7.141 | 6.992 | 7.124 | 357,803 | +0.07(+0.99%) |
Dec 23, 2021 | 7.089 | 7.159 | 7.036 | 7.054 | 565,602 | +0.03(+0.37%) |
Dec 22, 2021 | 7.019 | 7.089 | 6.922 | 7.028 | 482,035 | +0.01(+0.12%) |
Dec 21, 2021 | 6.914 | 7.133 | 6.914 | 7.019 | 773,478 | +0.19(+2.82%) |
Dec 20, 2021 | 7.010 | 7.010 | 6.642 | 6.826 | 1,044,710 | -0.29(-4.06%) |
Dec 17, 2021 | 7.141 | 7.290 | 7.089 | 7.115 | 782,323 | -0.06(-0.85%) |
Dec 16, 2021 | 7.229 | 7.308 | 7.168 | 7.177 | 445,041 | +0.03(+0.37%) |
Dec 15, 2021 | 7.054 | 7.177 | 6.918 | 7.150 | 756,688 | +0.13(+1.87%) |
Dec 14, 2021 | 7.098 | 7.238 | 6.979 | 7.019 | 760,462 | -0.09(-1.23%) |
Dec 13, 2021 | 7.177 | 7.255 | 7.089 | 7.106 | 456,493 | -0.11(-1.46%) |
Dec 10, 2021 | 7.396 | 7.404 | 7.212 | 7.212 | 395,562 | -0.17(-2.26%) |
Dec 09, 2021 | 7.361 | 7.422 | 7.299 | 7.378 | 583,296 | -0.05(-0.71%) |
Dec 08, 2021 | 7.448 | 7.509 | 7.417 | 7.431 | 529,248 | -0.04(-0.47%) |
Dec 07, 2021 | 7.501 | 7.623 | 7.431 | 7.466 | 402,052 | +0.00(+0.00%) |
Dec 06, 2021 | 7.439 | 7.571 | 7.378 | 7.466 | 682,340 | +0.17(+2.28%) |
Dec 03, 2021 | 7.334 | 7.361 | 7.177 | 7.299 | 740,144 | +0.04(+0.48%) |
Dec 02, 2021 | 7.071 | 7.317 | 7.036 | 7.264 | 555,564 | +0.27(+3.88%) |
Dec 01, 2021 | 7.483 | 7.523 | 6.975 | 6.992 | 662,288 | -0.25(-3.39%) |
Nov 30, 2021 | 7.536 | 7.676 | 7.233 | 7.238 | 1,211,623 | -0.40(-5.28%) |
Nov 29, 2021 | 7.553 | 7.711 | 7.483 | 7.641 | 1,245,218 | +0.19(+2.59%) |
Nov 26, 2021 | 7.404 | 7.628 | 7.177 | 7.448 | 529,947 | -0.31(-3.95%) |
Nov 24, 2021 | 7.606 | 7.764 | 7.570 | 7.755 | 315,776 | +0.11(+1.49%) |
Nov 23, 2021 | 7.553 | 7.755 | 7.501 | 7.641 | 1,101,430 | +0.08(+1.10%) |
Nov 22, 2021 | 7.367 | 7.610 | 7.362 | 7.558 | 778,357 | +0.22(+2.96%) |
Nov 19, 2021 | 7.271 | 7.375 | 7.254 | 7.341 | 485,367 | -0.03(-0.35%) |
Nov 18, 2021 | 7.601 | 7.401 | 7.375 | 7.367 | 698,399 | -0.22(-2.86%) |
Nov 17, 2021 | 7.697 | 7.705 | 7.523 | 7.584 | 480,489 | -0.15(-1.91%) |
Nov 16, 2021 | 7.949 | 7.949 | 7.714 | 7.731 | 561,328 | -0.21(-2.63%) |
Nov 15, 2021 | 7.949 | 7.949 | 7.836 | 7.940 | 343,901 | +0.03(+0.44%) |
Nov 12, 2021 | 8.027 | 8.105 | 7.888 | 7.905 | 391,033 | -0.11(-1.41%) |
Nov 11, 2021 | 8.053 | 8.166 | 7.966 | 8.018 | 378,237 | -0.03(-0.32%) |
Nov 10, 2021 | 7.975 | 8.044 | 491,763 | +0.05(+0.65%) | ||
Nov 09, 2021 | 7.940 | 8.053 | 7.931 | 7.992 | 295,449 | +0.02(+0.22%) |
Nov 08, 2021 | 8.201 | 8.253 | 7.962 | 7.975 | 469,561 | -0.20(-2.44%) |
Nov 05, 2021 | 7.905 | 8.183 | 7.888 | 8.174 | 671,288 | +0.39(+5.02%) |
Nov 04, 2021 | 7.740 | 7.844 | 7.640 | 7.784 | 597,643 | +0.21(+2.75%) |
Nov 03, 2021 | 7.254 | 7.575 | 7.158 | 7.575 | 947,462 | +0.30(+4.06%) |
Nov 02, 2021 | 7.419 | 7.427 | 7.262 | 7.280 | 424,052 | -0.17(-2.33%) |