Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.770 | 7.720 | 108,445 | -0.14(-1.78%) | ||
Jan 28, 2022 | 7.920 | 7.920 | 7.730 | 7.860 | 64,194 | -0.05(-0.63%) |
Jan 27, 2022 | 8.030 | 8.055 | 7.790 | 7.910 | 51,992 | +0.14(+1.76%) |
Jan 26, 2022 | 8.050 | 8.066 | 7.773 | 7.773 | 148,783 | -0.13(-1.61%) |
Jan 25, 2022 | 7.750 | 7.950 | 7.670 | 7.900 | 81,479 | +0.05(+0.68%) |
Jan 24, 2022 | 7.660 | 7.847 | 7.510 | 7.847 | 119,115 | -0.18(-2.22%) |
Jan 21, 2022 | 8.200 | 8.200 | 7.980 | 8.025 | 77,618 | -0.33(-4.01%) |
Jan 20, 2022 | 8.440 | 8.500 | 8.330 | 8.360 | 197,379 | +0.09(+1.09%) |
Jan 19, 2022 | 8.330 | 8.410 | 8.244 | 8.270 | 109,527 | -0.09(-1.08%) |
Jan 18, 2022 | 8.430 | 8.441 | 8.335 | 8.360 | 168,308 | +0.06(+0.72%) |
Jan 14, 2022 | 8.300 | 0 | -0.05(-0.60%) | |||
Jan 13, 2022 | 8.480 | 8.535 | 8.340 | 8.350 | 213,661 | -0.14(-1.65%) |
Jan 12, 2022 | 8.420 | 8.490 | 8.380 | 8.490 | 96,076 | +0.41(+5.07%) |
Jan 11, 2022 | 7.985 | 8.090 | 7.872 | 8.080 | 106,368 | +0.17(+2.15%) |
Jan 10, 2022 | 7.950 | 7.950 | 7.840 | 7.910 | 65,617 | -0.18(-2.22%) |
Jan 07, 2022 | 7.960 | 8.090 | 7.930 | 8.090 | 92,042 | +0.31(+3.98%) |
Jan 06, 2022 | 7.840 | 7.866 | 7.776 | 7.780 | 104,126 | -0.07(-0.89%) |
Jan 05, 2022 | 7.950 | 8.040 | 7.850 | 7.850 | 62,705 | -0.12(-1.51%) |
Jan 04, 2022 | 8.010 | 8.050 | 7.950 | 7.970 | 58,404 | +0.17(+2.18%) |
Jan 03, 2022 | 7.680 | 7.820 | 7.680 | 7.800 | 104,417 | -0.10(-1.27%) |
Dec 31, 2021 | 7.850 | 7.900 | 7.800 | 7.900 | 29,899 | +0.06(+0.77%) |
Dec 30, 2021 | 7.830 | 7.910 | 7.830 | 7.840 | 35,193 | -0.02(-0.25%) |
Dec 29, 2021 | 7.823 | 7.900 | 7.810 | 7.860 | 51,064 | -0.04(-0.51%) |
Dec 28, 2021 | 7.940 | 7.940 | 7.860 | 7.900 | 34,476 | -0.06(-0.75%) |
Dec 27, 2021 | 7.940 | 7.990 | 7.910 | 7.960 | 33,149 | -0.07(-0.87%) |
Dec 23, 2021 | 7.910 | 8.040 | 7.900 | 8.030 | 73,744 | +0.20(+2.55%) |
Dec 22, 2021 | 7.780 | 7.850 | 7.700 | 7.830 | 48,547 | +0.16(+2.11%) |
Dec 21, 2021 | 7.470 | 7.690 | 7.467 | 7.668 | 82,558 | +0.44(+6.13%) |
Dec 20, 2021 | 7.370 | 7.370 | 7.170 | 7.225 | 54,180 | -0.08(-1.03%) |
Dec 17, 2021 | 7.420 | 7.420 | 7.290 | 7.300 | 63,028 | +0.03(+0.41%) |
Dec 16, 2021 | 7.220 | 7.340 | 7.220 | 7.270 | 285,053 | +0.17(+2.39%) |
Dec 15, 2021 | 6.950 | 7.130 | 6.880 | 7.100 | 104,410 | +0.10(+1.36%) |
Dec 14, 2021 | 6.920 | 7.120 | 6.920 | 7.005 | 163,935 | -0.14(-1.98%) |
Dec 13, 2021 | 7.260 | 7.280 | 7.080 | 7.146 | 50,004 | +0.08(+1.14%) |
Dec 10, 2021 | 7.110 | 7.150 | 6.980 | 7.066 | 80,307 | +0.01(+0.16%) |
Dec 09, 2021 | 7.030 | 7.100 | 7.026 | 7.055 | 34,593 | -0.04(-0.63%) |
Dec 08, 2021 | 7.030 | 7.160 | 7.030 | 7.100 | 43,081 | +0.21(+3.05%) |
Dec 07, 2021 | 6.920 | 6.923 | 6.860 | 6.890 | 112,130 | +0.26(+3.92%) |
Dec 06, 2021 | 6.570 | 6.655 | 6.560 | 6.630 | 95,507 | +0.08(+1.22%) |
Dec 03, 2021 | 6.660 | 6.710 | 6.510 | 6.550 | 80,570 | -0.15(-2.24%) |
Dec 02, 2021 | 6.600 | 6.730 | 6.550 | 6.700 | 154,234 | +0.18(+2.76%) |
Dec 01, 2021 | 6.730 | 6.780 | 6.520 | 6.520 | 253,194 | -0.03(-0.46%) |
Nov 30, 2021 | 6.590 | 6.650 | 6.490 | 6.550 | 348,593 | -0.17(-2.53%) |
Nov 29, 2021 | 6.750 | 6.800 | 6.675 | 6.720 | 108,728 | +0.12(+1.82%) |
Nov 26, 2021 | 6.710 | 6.710 | 6.510 | 6.600 | 82,725 | -0.30(-4.35%) |
Nov 24, 2021 | 6.860 | 6.980 | 6.860 | 6.900 | 106,057 | -0.02(-0.36%) |
Nov 23, 2021 | 6.890 | 6.975 | 6.850 | 6.925 | 90,095 | +0.05(+0.80%) |
Nov 22, 2021 | 6.860 | 6.950 | 6.850 | 6.870 | 110,605 | -0.14(-2.00%) |
Nov 19, 2021 | 7.100 | 7.140 | 7.010 | 7.010 | 74,092 | +0.06(+0.81%) |
Nov 18, 2021 | 6.960 | 6.990 | 6.950 | 6.954 | 129,156 | -0.18(-2.47%) |
Nov 17, 2021 | 7.050 | 7.150 | 6.971 | 7.130 | 454,127 | +0.14(+2.00%) |
Nov 16, 2021 | 7.150 | 7.150 | 6.990 | 6.990 | 43,701 | -0.21(-2.92%) |
Nov 15, 2021 | 7.220 | 7.250 | 7.170 | 7.200 | 71,795 | -0.27(-3.67%) |
Nov 12, 2021 | 7.430 | 7.520 | 7.395 | 7.474 | 94,006 | +0.03(+0.46%) |
Nov 11, 2021 | 7.370 | 7.510 | 7.350 | 7.440 | 86,486 | +0.46(+6.59%) |
Nov 10, 2021 | 7.180 | 6.980 | 147,505 | -0.14(-1.97%) | ||
Nov 09, 2021 | 7.300 | 7.300 | 7.100 | 7.120 | 55,416 | -0.17(-2.40%) |
Nov 08, 2021 | 7.170 | 7.335 | 7.170 | 7.295 | 69,041 | +0.17(+2.31%) |
Nov 05, 2021 | 7.160 | 7.160 | 7.043 | 7.130 | 64,376 | -0.13(-1.79%) |
Nov 04, 2021 | 7.460 | 7.460 | 7.210 | 7.260 | 67,681 | -0.29(-3.84%) |
Nov 03, 2021 | 7.520 | 7.570 | 7.450 | 7.550 | 99,214 | +0.27(+3.71%) |
Nov 02, 2021 | 7.380 | 7.380 | 7.270 | 7.280 | 87,650 | -0.35(-4.59%) |