Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.200 | 7.340 | 7.030 | 7.250 | 50,166 | +0.11(+1.54%) |
Jan 28, 2022 | 6.820 | 7.300 | 6.760 | 7.140 | 27,350 | +0.25(+3.63%) |
Jan 27, 2022 | 7.030 | 7.030 | 6.765 | 6.890 | 19,608 | -0.11(-1.57%) |
Jan 26, 2022 | 7.140 | 7.170 | 6.890 | 7.000 | 13,543 | +0.00(+0.00%) |
Jan 25, 2022 | 6.930 | 7.080 | 6.780 | 7.000 | 628,866 | -0.01(-0.14%) |
Jan 24, 2022 | 7.000 | 7.150 | 6.680 | 7.010 | 21,014 | -0.02(-0.28%) |
Jan 21, 2022 | 7.030 | 7.050 | 6.850 | 7.030 | 37,217 | -0.07(-0.99%) |
Jan 20, 2022 | 7.090 | 7.190 | 6.950 | 7.100 | 15,427 | +0.07(+1.00%) |
Jan 19, 2022 | 7.100 | 7.110 | 6.900 | 7.030 | 31,379 | -0.07(-0.99%) |
Jan 18, 2022 | 7.150 | 7.370 | 7.000 | 7.100 | 17,638 | -0.32(-4.31%) |
Jan 14, 2022 | 7.420 | 0 | +0.10(+1.37%) | |||
Jan 13, 2022 | 7.330 | 7.439 | 7.170 | 7.320 | 18,022 | -0.04(-0.54%) |
Jan 12, 2022 | 7.370 | 7.490 | 7.280 | 7.360 | 8,672 | +0.02(+0.27%) |
Jan 11, 2022 | 7.460 | 7.490 | 7.220 | 7.340 | 6,802 | +0.02(+0.27%) |
Jan 10, 2022 | 7.200 | 7.390 | 7.200 | 7.320 | 18,020 | +0.07(+0.97%) |
Jan 07, 2022 | 7.180 | 7.360 | 7.180 | 7.250 | 18,938 | -0.02(-0.28%) |
Jan 06, 2022 | 7.490 | 7.490 | 7.160 | 7.270 | 49,348 | -0.15(-2.02%) |
Jan 05, 2022 | 7.760 | 7.820 | 7.370 | 7.420 | 37,904 | -0.33(-4.26%) |
Jan 04, 2022 | 7.820 | 7.950 | 7.750 | 7.750 | 22,527 | -0.10(-1.27%) |
Jan 03, 2022 | 7.900 | 7.930 | 7.700 | 7.850 | 32,027 | +0.02(+0.26%) |
Dec 31, 2021 | 7.560 | 7.950 | 7.560 | 7.830 | 30,486 | +0.32(+4.26%) |
Dec 30, 2021 | 7.560 | 7.800 | 7.510 | 7.510 | 221,152 | -0.14(-1.83%) |
Dec 29, 2021 | 7.670 | 7.780 | 7.650 | 7.650 | 14,169 | -0.05(-0.65%) |
Dec 28, 2021 | 7.690 | 7.919 | 7.660 | 7.700 | 36,522 | -0.02(-0.26%) |
Dec 27, 2021 | 7.980 | 8.030 | 7.680 | 7.720 | 37,845 | -0.26(-3.26%) |
Dec 23, 2021 | 7.970 | 8.080 | 7.970 | 7.980 | 25,195 | -0.02(-0.25%) |
Dec 22, 2021 | 8.030 | 8.180 | 7.970 | 8.000 | 9,822 | -0.10(-1.23%) |
Dec 21, 2021 | 7.480 | 8.350 | 7.475 | 8.100 | 42,461 | +0.58(+7.71%) |
Dec 20, 2021 | 7.810 | 7.995 | 7.510 | 7.520 | 43,477 | -0.29(-3.71%) |
Dec 17, 2021 | 7.930 | 8.220 | 7.740 | 7.810 | 35,376 | -0.19(-2.38%) |
Dec 16, 2021 | 8.410 | 8.560 | 8.000 | 8.000 | 20,274 | -0.50(-5.88%) |
Dec 15, 2021 | 8.500 | 8.530 | 8.250 | 8.500 | 18,788 | -0.05(-0.58%) |
Dec 14, 2021 | 8.440 | 8.590 | 8.230 | 8.550 | 53,020 | +0.04(+0.47%) |
Dec 13, 2021 | 8.520 | 8.660 | 8.440 | 8.510 | 61,098 | -0.05(-0.58%) |
Dec 10, 2021 | 8.560 | 8.710 | 8.400 | 8.560 | 17,639 | +0.05(+0.59%) |
Dec 09, 2021 | 8.630 | 8.760 | 8.331 | 8.510 | 16,910 | -0.19(-2.18%) |
Dec 08, 2021 | 8.540 | 8.770 | 8.340 | 8.700 | 33,574 | +0.17(+1.99%) |
Dec 07, 2021 | 8.490 | 8.670 | 8.420 | 8.530 | 24,091 | +0.08(+0.95%) |
Dec 06, 2021 | 8.310 | 8.500 | 8.180 | 8.450 | 25,027 | +0.12(+1.44%) |
Dec 03, 2021 | 8.410 | 8.590 | 8.100 | 8.330 | 44,609 | -0.11(-1.30%) |
Dec 02, 2021 | 8.420 | 8.630 | 8.370 | 8.440 | 26,157 | -0.12(-1.40%) |
Dec 01, 2021 | 8.580 | 8.700 | 8.350 | 8.560 | 69,792 | -0.02(-0.23%) |
Nov 30, 2021 | 8.420 | 8.980 | 8.380 | 8.580 | 138,724 | +0.07(+0.82%) |
Nov 29, 2021 | 8.490 | 8.675 | 8.316 | 8.510 | 40,148 | -0.02(-0.23%) |
Nov 26, 2021 | 8.338 | 8.740 | 8.258 | 8.530 | 59,472 | +0.04(+0.47%) |
Nov 24, 2021 | 8.400 | 8.600 | 8.400 | 8.490 | 71,280 | +0.04(+0.47%) |
Nov 23, 2021 | 8.860 | 8.860 | 8.300 | 8.450 | 40,824 | -0.20(-2.31%) |
Nov 22, 2021 | 8.640 | 8.750 | 8.560 | 8.650 | 36,689 | -0.03(-0.35%) |
Nov 19, 2021 | 8.550 | 8.765 | 8.550 | 8.680 | 14,883 | +0.16(+1.88%) |
Nov 18, 2021 | 8.750 | 8.630 | 8.510 | 8.520 | 38,412 | -0.20(-2.29%) |
Nov 17, 2021 | 8.790 | 9.040 | 8.630 | 8.720 | 21,661 | -0.08(-0.91%) |
Nov 16, 2021 | 8.850 | 8.960 | 8.790 | 8.800 | 94,315 | -0.01(-0.11%) |
Nov 15, 2021 | 9.250 | 9.260 | 8.620 | 8.810 | 196,035 | +0.13(+1.50%) |
Nov 12, 2021 | 8.880 | 9.000 | 8.595 | 8.680 | 264,076 | -0.19(-2.14%) |
Nov 11, 2021 | 9.140 | 9.140 | 8.870 | 8.870 | 77,959 | -0.23(-2.53%) |
Nov 10, 2021 | 9.500 | 9.100 | 173,278 | -0.43(-4.51%) | ||
Nov 09, 2021 | 9.940 | 9.940 | 9.450 | 9.530 | 37,689 | -0.19(-1.95%) |
Nov 08, 2021 | 9.520 | 9.780 | 9.520 | 9.720 | 22,644 | +0.17(+1.78%) |
Nov 05, 2021 | 9.540 | 9.700 | 9.380 | 9.550 | 28,412 | +0.04(+0.42%) |
Nov 04, 2021 | 9.760 | 9.800 | 9.400 | 9.510 | 23,378 | -0.29(-2.96%) |
Nov 03, 2021 | 9.730 | 9.848 | 9.640 | 9.800 | 17,454 | +0.07(+0.72%) |
Nov 02, 2021 | 9.600 | 9.779 | 9.520 | 9.730 | 14,332 | +0.10(+1.04%) |