Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.636 | 7.898 | 7.898 | 371,039 | +0.29(+3.85%) | |
Jan 28, 2022 | 7.538 | 7.606 | 7.343 | 7.606 | 244,370 | +0.02(+0.30%) |
Jan 27, 2022 | 7.591 | 7.831 | 7.568 | 7.583 | 489,730 | -0.03(-0.39%) |
Jan 26, 2022 | 7.733 | 7.913 | 7.598 | 7.613 | 806,146 | -0.05(-0.59%) |
Jan 25, 2022 | 7.298 | 7.677 | 7.199 | 7.658 | 216,755 | +0.28(+3.76%) |
Jan 24, 2022 | 7.395 | 7.437 | 6.967 | 7.380 | 755,209 | -0.14(-1.80%) |
Jan 21, 2022 | 7.455 | 7.527 | 7.343 | 7.515 | 494,534 | +0.04(+0.50%) |
Jan 20, 2022 | 7.553 | 7.621 | 7.470 | 7.478 | 270,817 | -0.07(-0.90%) |
Jan 19, 2022 | 7.636 | 7.651 | 7.483 | 7.546 | 269,867 | -0.03(-0.40%) |
Jan 18, 2022 | 7.636 | 7.651 | 7.515 | 7.576 | 333,678 | -0.08(-0.98%) |
Jan 14, 2022 | 7.651 | 0 | -0.15(-1.92%) | |||
Jan 13, 2022 | 7.868 | 7.951 | 7.786 | 7.801 | 108,296 | -0.04(-0.48%) |
Jan 12, 2022 | 7.801 | 7.913 | 7.771 | 7.838 | 293,394 | +0.04(+0.48%) |
Jan 11, 2022 | 7.763 | 7.853 | 7.726 | 7.801 | 385,210 | +0.08(+1.07%) |
Jan 10, 2022 | 7.808 | 7.831 | 7.658 | 7.718 | 346,005 | -0.08(-1.06%) |
Jan 07, 2022 | 7.778 | 7.932 | 7.778 | 7.801 | 241,936 | +0.05(+0.58%) |
Jan 06, 2022 | 7.793 | 7.853 | 7.681 | 7.756 | 150,282 | +0.04(+0.49%) |
Jan 05, 2022 | 7.823 | 7.913 | 7.718 | 7.718 | 268,762 | -0.08(-1.06%) |
Jan 04, 2022 | 7.756 | 8.007 | 7.756 | 7.801 | 215,260 | +0.03(+0.39%) |
Jan 03, 2022 | 7.718 | 7.973 | 7.718 | 7.771 | 304,148 | +0.08(+0.98%) |
Dec 31, 2021 | 7.718 | 7.795 | 7.643 | 7.696 | 197,201 | -0.07(-0.87%) |
Dec 30, 2021 | 7.703 | 7.861 | 7.703 | 7.763 | 218,538 | +0.03(+0.39%) |
Dec 29, 2021 | 7.792 | 7.799 | 7.660 | 7.733 | 231,071 | -0.06(-0.76%) |
Dec 28, 2021 | 7.763 | 7.991 | 7.763 | 7.792 | 366,706 | -0.02(-0.28%) |
Dec 27, 2021 | 7.807 | 7.895 | 7.726 | 7.814 | 268,850 | +0.00(+0.00%) |
Dec 23, 2021 | 7.652 | 7.844 | 7.652 | 7.814 | 171,349 | +0.09(+1.14%) |
Dec 22, 2021 | 7.748 | 7.814 | 7.678 | 7.726 | 310,549 | +0.04(+0.48%) |
Dec 21, 2021 | 7.476 | 7.792 | 7.476 | 7.689 | 255,500 | +0.24(+3.26%) |
Dec 20, 2021 | 7.586 | 7.586 | 7.314 | 7.446 | 596,392 | -0.24(-3.07%) |
Dec 17, 2021 | 7.726 | 7.792 | 7.520 | 7.682 | 1,211,070 | -0.07(-0.85%) |
Dec 16, 2021 | 7.718 | 7.855 | 7.660 | 7.748 | 257,564 | +0.04(+0.48%) |
Dec 15, 2021 | 7.608 | 7.741 | 7.468 | 7.711 | 376,512 | +0.05(+0.67%) |
Dec 14, 2021 | 7.704 | 7.844 | 7.601 | 7.660 | 339,981 | -0.07(-0.95%) |
Dec 13, 2021 | 8.013 | 8.013 | 7.652 | 7.733 | 478,982 | -0.21(-2.69%) |
Dec 10, 2021 | 8.072 | 8.116 | 7.917 | 7.947 | 270,942 | -0.06(-0.74%) |
Dec 09, 2021 | 7.925 | 8.086 | 7.902 | 8.005 | 266,681 | +0.04(+0.55%) |
Dec 08, 2021 | 7.925 | 8.142 | 7.910 | 7.961 | 603,277 | +0.01(+0.19%) |
Dec 07, 2021 | 7.888 | 8.005 | 7.807 | 7.947 | 434,108 | +0.13(+1.69%) |
Dec 06, 2021 | 7.645 | 7.885 | 7.638 | 7.814 | 776,185 | +0.18(+2.31%) |
Dec 03, 2021 | 7.718 | 7.759 | 7.623 | 7.638 | 438,479 | -0.08(-1.05%) |
Dec 02, 2021 | 7.711 | 7.777 | 7.498 | 7.718 | 1,413,274 | +0.10(+1.35%) |
Dec 01, 2021 | 7.763 | 7.799 | 7.505 | 7.615 | 711,503 | +0.03(+0.39%) |
Nov 30, 2021 | 7.615 | 7.688 | 7.424 | 7.586 | 802,421 | -0.15(-1.90%) |
Nov 29, 2021 | 7.704 | 7.763 | 7.498 | 7.733 | 739,701 | +0.10(+1.35%) |
Nov 26, 2021 | 7.718 | 7.766 | 7.380 | 7.630 | 621,479 | -0.24(-2.99%) |
Nov 24, 2021 | 7.910 | 8.013 | 7.822 | 7.866 | 459,910 | +0.04(+0.56%) |
Nov 23, 2021 | 7.726 | 7.895 | 7.711 | 7.822 | 497,477 | +0.08(+1.05%) |
Nov 22, 2021 | 7.660 | 7.814 | 7.622 | 7.741 | 882,998 | +0.13(+1.64%) |
Nov 19, 2021 | 7.549 | 7.689 | 7.512 | 7.615 | 1,070,072 | +0.01(+0.10%) |
Nov 18, 2021 | 7.711 | 7.741 | 7.586 | 7.608 | 4,001,437 | -0.15(-1.99%) |
Nov 17, 2021 | 8.447 | 8.447 | 7.638 | 7.763 | 1,991,946 | -0.63(-7.54%) |
Nov 16, 2021 | 8.491 | 8.594 | 8.094 | 8.395 | 1,461,924 | -0.91(-9.80%) |
Nov 15, 2021 | 9.587 | 9.587 | 9.278 | 9.308 | 260,121 | -0.23(-2.39%) |
Nov 12, 2021 | 9.632 | 9.646 | 9.448 | 9.536 | 145,582 | -0.06(-0.61%) |
Nov 11, 2021 | 9.727 | 9.838 | 9.573 | 9.595 | 127,865 | -0.15(-1.58%) |
Nov 10, 2021 | 9.720 | 9.749 | 151,879 | -0.01(-0.08%) | ||
Nov 09, 2021 | 9.565 | 9.830 | 9.553 | 9.757 | 266,763 | +0.17(+1.77%) |
Nov 08, 2021 | 9.433 | 9.676 | 9.422 | 9.587 | 197,923 | +0.02(+0.23%) |
Nov 05, 2021 | 8.977 | 9.727 | 8.918 | 9.565 | 666,772 | +0.92(+10.64%) |
Nov 04, 2021 | 8.609 | 8.749 | 8.513 | 8.646 | 104,711 | +0.04(+0.43%) |
Nov 03, 2021 | 8.557 | 8.778 | 8.550 | 8.609 | 68,597 | +0.03(+0.34%) |
Nov 02, 2021 | 8.697 | 8.704 | 8.521 | 8.579 | 173,015 | -0.19(-2.18%) |