Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.520 | 6.610 | 6.520 | 6.570 | 2,952 | +0.05(+0.77%) |
Jan 28, 2022 | 6.980 | 7.120 | 6.475 | 6.520 | 23,322 | -0.58(-8.17%) |
Jan 27, 2022 | 7.010 | 7.170 | 6.583 | 7.100 | 38,246 | +0.00(+0.00%) |
Jan 26, 2022 | 7.504 | 7.504 | 7.100 | 7.100 | 8,388 | -0.01(-0.14%) |
Jan 25, 2022 | 7.120 | 7.120 | 7.080 | 7.110 | 6,320 | +0.00(+0.00%) |
Jan 24, 2022 | 7.130 | 7.182 | 7.100 | 7.110 | 6,996 | +0.01(+0.14%) |
Jan 21, 2022 | 7.140 | 7.140 | 7.100 | 7.100 | 1,293 | -0.07(-0.98%) |
Jan 20, 2022 | 7.300 | 7.310 | 7.100 | 7.170 | 1,389 | -0.19(-2.58%) |
Jan 19, 2022 | 7.120 | 7.520 | 7.120 | 7.360 | 980 | +0.26(+3.66%) |
Jan 18, 2022 | 7.440 | 7.440 | 7.100 | 7.100 | 1,446 | -0.45(-5.96%) |
Jan 14, 2022 | 7.550 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.510 | 7.560 | 7.350 | 7.550 | 22,901 | +0.12(+1.62%) |
Jan 12, 2022 | 7.420 | 7.430 | 7.100 | 7.430 | 6,204 | +0.12(+1.64%) |
Jan 11, 2022 | 7.530 | 7.530 | 7.310 | 7.310 | 1,279 | -0.19(-2.53%) |
Jan 10, 2022 | 7.510 | 7.534 | 7.500 | 7.500 | 3,312 | -0.00(-0.06%) |
Jan 07, 2022 | 7.500 | 7.504 | 7.500 | 7.504 | 2,946 | +0.00(+0.06%) |
Jan 06, 2022 | 7.520 | 7.545 | 7.500 | 7.500 | 4,412 | -0.00(-0.01%) |
Jan 05, 2022 | 7.500 | 7.501 | 7.500 | 7.501 | 711 | -0.10(-1.30%) |
Jan 04, 2022 | 7.590 | 7.600 | 7.550 | 7.600 | 1,150 | +0.05(+0.73%) |
Dec 31, 2021 | 7.545 | 7.545 | 7.545 | 43 | -0.11(-1.37%) | |
Dec 30, 2021 | 7.670 | 7.680 | 7.540 | 7.650 | 6,720 | +0.15(+2.00%) |
Dec 29, 2021 | 7.590 | 7.590 | 7.500 | 7.500 | 14,226 | -0.01(-0.20%) |
Dec 28, 2021 | 7.590 | 7.590 | 7.500 | 7.515 | 2,754 | -0.08(-0.99%) |
Dec 27, 2021 | 7.580 | 7.680 | 7.580 | 7.590 | 1,276 | +0.17(+2.29%) |
Dec 23, 2021 | 7.200 | 7.560 | 7.200 | 7.420 | 5,419 | -0.12(-1.59%) |
Dec 22, 2021 | 7.500 | 7.570 | 7.270 | 7.540 | 7,441 | +0.42(+5.97%) |
Dec 20, 2021 | 7.115 | 7.115 | 7.115 | 91 | -0.12(-1.59%) | |
Dec 17, 2021 | 7.280 | 7.490 | 7.050 | 7.230 | 2,014 | +0.18(+2.55%) |
Dec 16, 2021 | 7.000 | 7.170 | 7.000 | 7.050 | 986 | -0.01(-0.14%) |
Dec 15, 2021 | 7.000 | 7.060 | 7.000 | 7.060 | 2,986 | -0.07(-0.98%) |
Dec 13, 2021 | 7.130 | 7.130 | 7.130 | 240 | -0.09(-1.31%) | |
Dec 10, 2021 | 7.000 | 7.589 | 7.000 | 7.225 | 3,203 | +0.26(+3.81%) |
Dec 09, 2021 | 6.700 | 7.065 | 6.700 | 6.960 | 2,083 | +0.41(+6.26%) |
Dec 08, 2021 | 6.710 | 6.710 | 6.550 | 6.550 | 646 | -0.01(-0.15%) |
Dec 07, 2021 | 6.290 | 6.560 | 6.290 | 6.560 | 63,870 | +0.28(+4.38%) |
Dec 06, 2021 | 6.200 | 6.510 | 6.100 | 6.285 | 2,476 | +0.08(+1.37%) |
Dec 03, 2021 | 6.320 | 6.320 | 6.200 | 6.200 | 1,080 | -0.16(-2.52%) |
Dec 02, 2021 | 6.200 | 6.600 | 6.200 | 6.360 | 12,946 | -0.03(-0.47%) |
Dec 01, 2021 | 6.590 | 6.590 | 6.070 | 6.390 | 2,726 | -0.19(-2.89%) |
Nov 30, 2021 | 6.800 | 6.800 | 6.580 | 6.580 | 1,202 | -0.26(-3.80%) |
Nov 29, 2021 | 6.990 | 7.080 | 6.567 | 6.840 | 1,093 | -0.25(-3.59%) |
Nov 26, 2021 | 7.095 | 7.095 | 7.095 | 7.095 | 247 | -0.13(-1.80%) |
Nov 24, 2021 | 7.225 | 7.225 | 7.225 | 7.225 | 675 | +0.27(+3.96%) |
Nov 23, 2021 | 6.830 | 7.110 | 6.710 | 6.950 | 4,218 | +0.03(+0.43%) |
Nov 22, 2021 | 6.780 | 6.990 | 6.730 | 6.920 | 9,778 | +0.17(+2.52%) |
Nov 19, 2021 | 7.670 | 7.670 | 6.620 | 6.750 | 8,018 | -0.37(-5.20%) |
Nov 18, 2021 | 7.203 | 7.203 | 6.910 | 7.120 | 2,633 | +0.00(+0.02%) |
Nov 17, 2021 | 7.343 | 7.343 | 7.118 | 7.118 | 615 | -0.03(-0.44%) |
Nov 16, 2021 | 7.054 | 7.380 | 7.054 | 7.150 | 4,238 | -0.05(-0.69%) |
Nov 15, 2021 | 7.470 | 7.470 | 7.140 | 7.200 | 79,513 | -0.05(-0.69%) |
Nov 12, 2021 | 7.485 | 7.813 | 7.125 | 7.250 | 12,057 | +0.05(+0.69%) |
Nov 11, 2021 | 7.420 | 7.461 | 7.200 | 7.200 | 2,386 | -0.40(-5.26%) |
Nov 10, 2021 | 8.000 | 7.600 | 25,187 | +0.08(+1.13%) | ||
Nov 09, 2021 | 7.230 | 7.630 | 7.230 | 7.515 | 7,708 | +0.26(+3.66%) |
Nov 08, 2021 | 7.330 | 7.513 | 7.050 | 7.250 | 10,979 | -0.32(-4.23%) |
Nov 05, 2021 | 7.570 | 7.570 | 7.570 | 7.570 | 1,283 | -0.01(-0.20%) |
Nov 04, 2021 | 7.500 | 7.585 | 7.500 | 7.585 | 2,082 | -0.14(-1.79%) |
Nov 03, 2021 | 7.800 | 7.830 | 7.400 | 7.723 | 1,383 | -0.18(-2.24%) |
Nov 02, 2021 | 7.890 | 7.900 | 7.410 | 7.900 | 1,690 | +0.37(+4.89%) |