Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.765 | 6.774 | 6.747 | 158,786 | +0.00(+0.00%) | |
Jan 28, 2022 | 6.801 | 6.801 | 6.729 | 6.747 | 209,916 | -0.05(-0.66%) |
Jan 27, 2022 | 6.810 | 6.846 | 6.774 | 6.792 | 108,755 | -0.02(-0.27%) |
Jan 26, 2022 | 6.882 | 6.896 | 6.801 | 6.810 | 92,581 | -0.04(-0.53%) |
Jan 25, 2022 | 6.693 | 6.882 | 6.693 | 6.846 | 132,614 | +0.09(+1.34%) |
Jan 24, 2022 | 6.774 | 6.792 | 6.684 | 6.756 | 169,666 | -0.05(-0.80%) |
Jan 21, 2022 | 6.819 | 6.910 | 6.765 | 6.810 | 203,631 | -0.07(-1.05%) |
Jan 20, 2022 | 6.973 | 7.049 | 6.873 | 6.882 | 195,585 | -0.09(-1.30%) |
Jan 19, 2022 | 7.045 | 7.095 | 6.964 | 6.973 | 238,461 | -0.10(-1.40%) |
Jan 18, 2022 | 7.199 | 7.217 | 7.072 | 7.072 | 193,239 | -0.18(-2.49%) |
Jan 14, 2022 | 7.253 | 0 | -0.11(-1.47%) | |||
Jan 13, 2022 | 7.415 | 7.433 | 7.352 | 7.361 | 75,776 | -0.04(-0.49%) |
Jan 12, 2022 | 7.442 | 7.451 | 7.379 | 7.397 | 74,489 | -0.01(-0.12%) |
Jan 11, 2022 | 7.496 | 7.496 | 7.397 | 7.406 | 116,544 | -0.06(-0.84%) |
Jan 10, 2022 | 7.433 | 7.483 | 7.433 | 7.469 | 131,703 | +0.04(+0.48%) |
Jan 07, 2022 | 7.451 | 7.469 | 7.424 | 7.433 | 62,951 | -0.02(-0.24%) |
Jan 06, 2022 | 7.478 | 7.478 | 7.424 | 7.451 | 50,599 | -0.03(-0.36%) |
Jan 05, 2022 | 7.532 | 7.532 | 7.451 | 7.478 | 84,042 | -0.05(-0.72%) |
Jan 04, 2022 | 7.550 | 7.550 | 7.514 | 7.532 | 85,174 | -0.02(-0.24%) |
Jan 03, 2022 | 7.532 | 7.559 | 7.496 | 7.550 | 98,029 | +0.04(+0.48%) |
Dec 31, 2021 | 7.550 | 7.577 | 7.514 | 7.514 | 67,885 | +0.00(+0.00%) |
Dec 30, 2021 | 7.559 | 7.564 | 7.514 | 7.514 | 86,784 | -0.03(-0.36%) |
Dec 29, 2021 | 7.559 | 7.559 | 7.514 | 7.541 | 100,113 | -0.02(-0.24%) |
Dec 28, 2021 | 7.550 | 7.559 | 7.528 | 7.559 | 34,375 | +0.03(+0.36%) |
Dec 27, 2021 | 7.541 | 7.559 | 7.523 | 7.532 | 41,195 | +0.02(+0.24%) |
Dec 23, 2021 | 7.541 | 7.546 | 7.505 | 7.514 | 113,333 | -0.03(-0.36%) |
Dec 22, 2021 | 7.523 | 7.559 | 7.510 | 7.541 | 95,000 | +0.04(+0.48%) |
Dec 21, 2021 | 7.550 | 7.550 | 7.478 | 7.505 | 58,369 | -0.02(-0.24%) |
Dec 20, 2021 | 7.532 | 7.577 | 7.514 | 7.523 | 77,002 | -0.01(-0.12%) |
Dec 17, 2021 | 7.577 | 7.577 | 7.523 | 7.532 | 100,146 | -0.01(-0.12%) |
Dec 16, 2021 | 7.523 | 7.559 | 7.487 | 7.541 | 91,175 | +0.05(+0.72%) |
Dec 15, 2021 | 7.577 | 7.577 | 7.469 | 7.487 | 155,963 | -0.07(-0.95%) |
Dec 14, 2021 | 7.550 | 7.559 | 7.514 | 7.559 | 66,313 | +0.01(+0.12%) |
Dec 13, 2021 | 7.487 | 7.577 | 7.469 | 7.550 | 148,851 | +0.10(+1.33%) |
Dec 10, 2021 | 7.505 | 7.505 | 7.424 | 7.451 | 112,971 | +0.03(+0.36%) |
Dec 09, 2021 | 7.433 | 7.532 | 7.406 | 7.424 | 114,850 | +0.01(+0.12%) |
Dec 08, 2021 | 7.433 | 7.451 | 7.397 | 7.415 | 70,281 | -0.02(-0.24%) |
Dec 07, 2021 | 7.380 | 7.479 | 7.317 | 7.433 | 164,439 | +0.08(+1.10%) |
Dec 06, 2021 | 7.362 | 7.362 | 7.312 | 7.353 | 56,715 | +0.01(+0.12%) |
Dec 03, 2021 | 7.380 | 7.388 | 7.317 | 7.344 | 83,701 | -0.02(-0.24%) |
Dec 02, 2021 | 7.397 | 7.397 | 7.344 | 7.362 | 69,472 | -0.02(-0.24%) |
Dec 01, 2021 | 7.388 | 7.424 | 7.376 | 7.380 | 79,511 | -0.01(-0.12%) |
Nov 30, 2021 | 7.388 | 7.397 | 7.380 | 7.388 | 138,720 | +0.00(+0.00%) |
Nov 29, 2021 | 7.388 | 7.388 | 7.362 | 7.388 | 64,318 | +0.00(+0.00%) |
Nov 26, 2021 | 7.371 | 7.388 | 7.358 | 7.388 | 59,496 | +0.03(+0.37%) |
Nov 24, 2021 | 7.362 | 7.362 | 7.330 | 7.362 | 57,427 | +0.00(+0.00%) |
Nov 23, 2021 | 7.397 | 7.397 | 7.344 | 7.362 | 54,685 | -0.04(-0.48%) |
Nov 22, 2021 | 7.397 | 7.424 | 7.380 | 7.397 | 49,900 | +0.03(+0.36%) |
Nov 19, 2021 | 7.397 | 7.406 | 7.326 | 7.371 | 90,748 | -0.02(-0.24%) |
Nov 18, 2021 | 7.353 | 7.388 | 7.366 | 7.388 | 80,170 | +0.05(+0.73%) |
Nov 17, 2021 | 7.362 | 7.362 | 7.299 | 7.335 | 48,343 | -0.02(-0.24%) |
Nov 16, 2021 | 7.388 | 7.397 | 7.335 | 7.353 | 72,097 | -0.04(-0.49%) |
Nov 15, 2021 | 7.397 | 7.397 | 7.362 | 7.388 | 46,235 | +0.02(+0.24%) |
Nov 12, 2021 | 7.424 | 7.433 | 7.335 | 7.371 | 91,272 | -0.03(-0.36%) |
Nov 11, 2021 | 7.344 | 7.397 | 7.335 | 7.397 | 59,554 | +0.06(+0.85%) |
Nov 10, 2021 | 7.424 | 7.335 | 97,151 | -0.08(-1.08%) | ||
Nov 09, 2021 | 7.397 | 7.433 | 7.384 | 7.415 | 97,692 | +0.04(+0.48%) |
Nov 08, 2021 | 7.380 | 7.415 | 7.344 | 7.380 | 87,405 | +0.04(+0.49%) |
Nov 05, 2021 | 7.281 | 7.371 | 7.272 | 7.344 | 83,470 | +0.12(+1.61%) |
Nov 04, 2021 | 7.335 | 7.335 | 7.228 | 7.228 | 84,609 | -0.11(-1.46%) |
Nov 03, 2021 | 7.353 | 7.353 | 7.299 | 7.335 | 75,421 | -0.02(-0.24%) |
Nov 02, 2021 | 7.308 | 7.353 | 7.299 | 7.353 | 213,027 | +0.07(+0.98%) |