Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.779 | 6.819 | 6.533 | 6.596 | 2,096,657 | -0.32(-4.59%) |
Feb 25, 2022 | 6.763 | 6.930 | 6.739 | 6.914 | 1,635,035 | +0.13(+1.99%) |
Feb 24, 2022 | 6.755 | 6.827 | 6.477 | 6.779 | 3,122,771 | -0.16(-2.29%) |
Feb 23, 2022 | 7.144 | 7.160 | 6.926 | 6.938 | 954,439 | -0.14(-2.02%) |
Feb 22, 2022 | 7.144 | 7.224 | 7.065 | 7.081 | 1,272,827 | -0.13(-1.87%) |
Feb 18, 2022 | 7.216 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.358 | 7.446 | 7.239 | 7.239 | 522,515 | -0.18(-2.46%) |
Feb 16, 2022 | 7.390 | 7.446 | 7.335 | 7.422 | 1,127,462 | +0.05(+0.65%) |
Feb 15, 2022 | 7.343 | 7.462 | 7.335 | 7.374 | 1,290,407 | +0.08(+1.09%) |
Feb 14, 2022 | 7.295 | 7.351 | 7.224 | 7.295 | 559,424 | -0.05(-0.65%) |
Feb 11, 2022 | 7.366 | 7.517 | 7.247 | 7.343 | 1,318,560 | -0.03(-0.43%) |
Feb 10, 2022 | 7.382 | 7.525 | 7.295 | 7.374 | 1,261,614 | -0.12(-1.59%) |
Feb 09, 2022 | 7.541 | 7.597 | 7.474 | 7.493 | 932,424 | -0.02(-0.21%) |
Feb 08, 2022 | 7.303 | 7.533 | 7.278 | 7.509 | 1,299,639 | +0.24(+3.28%) |
Feb 07, 2022 | 7.406 | 7.486 | 7.247 | 7.271 | 1,506,474 | -0.13(-1.72%) |
Feb 04, 2022 | 7.422 | 7.486 | 7.370 | 7.398 | 994,793 | -0.02(-0.32%) |
Feb 03, 2022 | 7.462 | 7.422 | 1,570,886 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.716 | 7.747 | 7.517 | 7.533 | 1,990,760 | -0.13(-1.66%) |
Feb 01, 2022 | 7.732 | 7.759 | 7.589 | 7.660 | 1,667,564 | +0.02(+0.21%) |
Jan 31, 2022 | 7.303 | 7.779 | 7.644 | 4,786,358 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.938 | 7.343 | 6.882 | 7.255 | 2,294,653 | +0.35(+5.06%) |
Jan 27, 2022 | 6.819 | 7.085 | 6.739 | 6.906 | 1,472,421 | +0.13(+1.99%) |
Jan 26, 2022 | 6.787 | 6.898 | 6.716 | 6.771 | 779,469 | -0.02(-0.23%) |
Jan 25, 2022 | 6.922 | 6.954 | 6.644 | 6.787 | 1,578,763 | -0.22(-3.17%) |
Jan 24, 2022 | 6.850 | 7.033 | 6.656 | 7.009 | 1,794,824 | +0.06(+0.91%) |
Jan 21, 2022 | 7.184 | 7.263 | 6.870 | 6.946 | 1,454,007 | -0.13(-1.80%) |
Jan 20, 2022 | 7.231 | 7.263 | 7.049 | 7.073 | 1,650,046 | -0.07(-1.00%) |
Jan 19, 2022 | 6.993 | 7.184 | 6.970 | 7.144 | 1,556,837 | +0.20(+2.86%) |
Jan 18, 2022 | 7.065 | 7.128 | 6.819 | 6.946 | 1,254,611 | -0.09(-1.24%) |
Jan 14, 2022 | 7.033 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.985 | 7.184 | 6.985 | 7.120 | 1,569,368 | +0.18(+2.63%) |
Jan 12, 2022 | 6.898 | 6.970 | 6.835 | 6.938 | 716,360 | +0.03(+0.46%) |
Jan 11, 2022 | 6.708 | 6.942 | 6.700 | 6.906 | 935,196 | +0.16(+2.35%) |
Jan 10, 2022 | 6.858 | 6.858 | 6.660 | 6.747 | 1,079,542 | -0.13(-1.85%) |
Jan 07, 2022 | 6.763 | 6.938 | 6.708 | 6.874 | 914,197 | +0.10(+1.41%) |
Jan 06, 2022 | 6.803 | 6.890 | 6.731 | 6.779 | 1,432,150 | +0.01(+0.12%) |
Jan 05, 2022 | 6.914 | 6.962 | 6.716 | 6.771 | 1,474,306 | -0.16(-2.29%) |
Jan 04, 2022 | 7.144 | 7.243 | 6.890 | 6.930 | 2,370,520 | -0.25(-3.43%) |
Jan 03, 2022 | 7.160 | 7.287 | 7.120 | 7.176 | 1,382,126 | +0.01(+0.11%) |
Dec 31, 2021 | 7.033 | 7.200 | 6.985 | 7.168 | 1,615,424 | +0.14(+2.03%) |
Dec 30, 2021 | 6.970 | 7.101 | 6.946 | 7.025 | 1,189,686 | +0.03(+0.45%) |
Dec 29, 2021 | 7.017 | 7.017 | 6.930 | 6.993 | 1,394,920 | -0.02(-0.23%) |
Dec 28, 2021 | 6.970 | 7.057 | 6.946 | 7.009 | 1,130,779 | -0.01(-0.11%) |
Dec 27, 2021 | 7.081 | 7.196 | 6.977 | 7.017 | 973,711 | -0.04(-0.56%) |
Dec 23, 2021 | 7.104 | 7.192 | 6.993 | 7.057 | 1,391,798 | -0.03(-0.45%) |
Dec 22, 2021 | 7.184 | 7.224 | 7.025 | 7.089 | 2,026,079 | -0.06(-0.78%) |
Dec 21, 2021 | 6.977 | 7.192 | 6.843 | 7.144 | 3,534,291 | +0.24(+3.45%) |
Dec 20, 2021 | 6.771 | 6.954 | 6.652 | 6.906 | 3,245,730 | +0.06(+0.81%) |
Dec 17, 2021 | 7.025 | 7.152 | 6.827 | 6.850 | 7,929,907 | -0.21(-2.92%) |
Dec 16, 2021 | 7.192 | 7.319 | 7.001 | 7.057 | 1,757,123 | -0.13(-1.88%) |
Dec 15, 2021 | 7.184 | 7.287 | 7.033 | 7.192 | 1,511,902 | -0.01(-0.11%) |
Dec 14, 2021 | 7.263 | 7.358 | 7.184 | 7.200 | 945,046 | -0.14(-1.95%) |
Dec 13, 2021 | 7.446 | 7.505 | 7.279 | 7.343 | 725,050 | -0.13(-1.70%) |
Dec 10, 2021 | 7.414 | 7.533 | 7.366 | 7.470 | 1,398,626 | +0.06(+0.86%) |
Dec 09, 2021 | 7.478 | 7.557 | 7.382 | 7.406 | 493,509 | -0.13(-1.79%) |
Dec 08, 2021 | 7.620 | 7.652 | 7.513 | 7.541 | 522,524 | -0.08(-1.04%) |
Dec 07, 2021 | 7.700 | 7.747 | 7.597 | 7.620 | 1,514,880 | -0.04(-0.52%) |
Dec 06, 2021 | 7.462 | 7.708 | 7.454 | 7.660 | 1,920,648 | +0.18(+2.44%) |
Dec 03, 2021 | 7.398 | 7.557 | 7.331 | 7.478 | 859,617 | +0.08(+1.07%) |
Dec 02, 2021 | 7.327 | 7.414 | 7.247 | 7.398 | 525,733 | +0.19(+2.64%) |
Dec 01, 2021 | 7.422 | 7.517 | 7.192 | 7.208 | 987,090 | -0.21(-2.89%) |
Nov 30, 2021 | 7.628 | 7.676 | 7.410 | 7.422 | 1,035,625 | -0.25(-3.31%) |
Nov 29, 2021 | 7.628 | 7.874 | 7.589 | 7.676 | 1,139,488 | +0.05(+0.62%) |
Nov 26, 2021 | 7.486 | 7.716 | 7.486 | 7.628 | 592,542 | +0.03(+0.42%) |
Nov 24, 2021 | 7.501 | 7.668 | 7.446 | 7.597 | 1,145,606 | +0.06(+0.74%) |
Nov 23, 2021 | 7.835 | 7.890 | 7.529 | 7.541 | 848,124 | -0.29(-3.75%) |
Nov 22, 2021 | 7.724 | 7.902 | 7.708 | 7.835 | 2,039,767 | +0.21(+2.81%) |
Nov 19, 2021 | 7.644 | 7.668 | 7.520 | 7.620 | 806,039 | +0.00(+0.00%) |
Nov 18, 2021 | 7.668 | 7.620 | 7.509 | 7.620 | 741,029 | -0.06(-0.83%) |
Nov 17, 2021 | 7.724 | 7.839 | 7.660 | 7.684 | 782,010 | -0.03(-0.41%) |
Nov 16, 2021 | 7.557 | 7.732 | 7.557 | 7.716 | 3,267,360 | +0.11(+1.46%) |
Nov 15, 2021 | 7.652 | 7.716 | 7.573 | 7.605 | 827,366 | -0.04(-0.52%) |
Nov 12, 2021 | 7.763 | 7.771 | 7.605 | 7.644 | 1,419,780 | -0.09(-1.13%) |
Nov 11, 2021 | 7.787 | 7.827 | 7.628 | 7.732 | 751,950 | +0.06(+0.83%) |
Nov 10, 2021 | 7.620 | 7.668 | 7.668 | 510,155 | +0.02(+0.21%) | |
Nov 09, 2021 | 7.660 | 7.684 | 7.549 | 7.652 | 565,635 | +0.02(+0.21%) |
Nov 08, 2021 | 7.708 | 7.732 | 7.533 | 7.636 | 980,250 | -0.02(-0.31%) |
Nov 05, 2021 | 7.628 | 7.740 | 7.541 | 7.660 | 1,597,836 | +0.04(+0.52%) |
Nov 04, 2021 | 7.636 | 7.704 | 7.525 | 7.620 | 496,972 | -0.08(-1.03%) |
Nov 03, 2021 | 7.597 | 7.740 | 7.549 | 7.700 | 488,445 | +0.06(+0.83%) |
Nov 02, 2021 | 7.660 | 7.724 | 7.573 | 7.636 | 462,317 | -0.06(-0.82%) |
Nov 01, 2021 | 7.732 | 7.843 | 7.819 | 7.700 | 1,611,484 | -0.12(-1.52%) |
Oct 29, 2021 | 7.867 | 7.930 | 7.747 | 7.819 | 954,617 | -0.01(-0.10%) |
Oct 28, 2021 | 8.097 | 8.097 | 7.795 | 7.827 | 1,507,968 | +0.25(+3.35%) |
Oct 27, 2021 | 7.390 | 7.612 | 7.335 | 7.573 | 974,531 | +0.16(+2.14%) |
Oct 26, 2021 | 7.541 | 7.414 | 1,364,491 | -0.04(-0.53%) | ||
Oct 25, 2021 | 7.771 | 7.843 | 7.414 | 7.454 | 893,797 | -0.44(-5.63%) |
Oct 22, 2021 | 7.914 | 8.033 | 7.819 | 7.898 | 855,674 | -0.02(-0.30%) |
Oct 21, 2021 | 7.922 | 8.009 | 7.867 | 7.922 | 923,360 | -0.01(-0.10%) |
Oct 20, 2021 | 7.724 | 7.994 | 7.684 | 7.930 | 737,649 | +0.19(+2.46%) |
Oct 19, 2021 | 7.708 | 7.851 | 7.644 | 7.740 | 1,181,368 | +0.03(+0.41%) |
Oct 18, 2021 | 7.692 | 7.827 | 7.589 | 7.708 | 1,006,281 | -0.05(-0.61%) |
Oct 15, 2021 | 7.946 | 7.962 | 7.684 | 7.755 | 649,769 | -0.10(-1.31%) |
Oct 14, 2021 | 7.954 | 7.978 | 7.724 | 7.859 | 1,000,734 | -0.04(-0.50%) |
Oct 13, 2021 | 8.224 | 8.224 | 7.898 | 7.898 | 1,022,662 | -0.18(-2.26%) |
Oct 12, 2021 | 8.001 | 8.240 | 7.986 | 8.081 | 768,353 | +0.05(+0.59%) |
Oct 11, 2021 | 7.954 | 8.224 | 7.954 | 8.033 | 571,349 | +0.14(+1.81%) |
Oct 08, 2021 | 7.994 | 8.057 | 7.874 | 7.890 | 607,292 | -0.09(-1.09%) |
Oct 07, 2021 | 8.057 | 8.184 | 7.930 | 7.978 | 1,073,617 | -0.11(-1.37%) |
Oct 06, 2021 | 7.938 | 8.097 | 7.779 | 8.089 | 1,347,748 | +0.20(+2.52%) |
Oct 05, 2021 | 7.755 | 7.930 | 7.724 | 7.890 | 932,273 | +0.13(+1.74%) |
Oct 04, 2021 | 7.803 | 7.938 | 7.628 | 7.755 | 1,607,666 | -0.13(-1.61%) |
Oct 01, 2021 | 7.922 | 7.946 | 7.755 | 7.882 | 1,406,879 | -0.02(-0.30%) |
Sep 30, 2021 | 8.001 | 8.041 | 7.819 | 7.906 | 2,014,902 | -0.06(-0.80%) |
Sep 29, 2021 | 7.843 | 8.009 | 7.795 | 7.970 | 1,172,324 | +0.07(+0.90%) |
Sep 28, 2021 | 7.978 | 8.001 | 7.851 | 7.898 | 781,394 | -0.13(-1.68%) |
Sep 27, 2021 | 8.009 | 8.065 | 7.859 | 8.033 | 945,132 | +0.10(+1.30%) |
Sep 24, 2021 | 8.017 | 8.176 | 7.811 | 7.930 | 2,514,860 | -0.08(-0.99%) |
Sep 23, 2021 | 8.375 | 8.375 | 8.001 | 8.009 | 2,020,381 | -0.29(-3.45%) |
Sep 22, 2021 | 8.049 | 8.327 | 8.017 | 8.295 | 708,256 | +0.25(+3.06%) |
Sep 21, 2021 | 8.240 | 8.255 | 8.041 | 8.049 | 437,849 | -0.10(-1.27%) |
Sep 20, 2021 | 8.136 | 8.279 | 8.033 | 8.152 | 2,497,316 | -0.17(-2.10%) |
Sep 17, 2021 | 8.200 | 8.382 | 8.200 | 8.327 | 2,255,302 | +0.11(+1.35%) |
Sep 16, 2021 | 8.319 | 8.327 | 8.169 | 8.216 | 1,566,792 | -0.13(-1.62%) |
Sep 15, 2021 | 8.271 | 8.414 | 8.263 | 8.351 | 1,517,973 | +0.02(+0.19%) |
Sep 14, 2021 | 8.390 | 8.390 | 8.295 | 8.335 | 1,019,540 | -0.06(-0.66%) |
Sep 13, 2021 | 8.454 | 8.454 | 8.295 | 8.390 | 1,216,932 | +0.08(+0.96%) |
Sep 10, 2021 | 8.398 | 8.422 | 8.224 | 8.311 | 1,225,491 | +0.01(+0.10%) |
Sep 09, 2021 | 8.525 | 8.597 | 8.271 | 8.303 | 1,823,026 | -0.22(-2.61%) |
Sep 08, 2021 | 8.517 | 8.581 | 8.462 | 8.525 | 521,228 | +0.02(+0.28%) |
Sep 07, 2021 | 8.875 | 8.954 | 8.494 | 8.502 | 996,456 | -0.37(-4.12%) |
Sep 03, 2021 | 8.494 | 8.930 | 8.470 | 8.867 | 1,106,429 | +0.26(+3.04%) |
Sep 02, 2021 | 8.478 | 8.613 | 8.414 | 8.605 | 1,906,148 | +0.06(+0.65%) |
Sep 01, 2021 | 8.430 | 8.597 | 8.406 | 8.549 | 1,847,061 | +0.05(+0.56%) |
Aug 31, 2021 | 8.517 | 8.581 | 8.438 | 8.502 | 653,918 | -0.10(-1.11%) |
Aug 30, 2021 | 8.914 | 8.918 | 8.502 | 8.597 | 1,197,493 | -0.06(-0.64%) |
Aug 27, 2021 | 8.819 | 8.898 | 8.605 | 8.652 | 1,587,570 | -0.21(-2.42%) |
Aug 26, 2021 | 9.025 | 9.145 | 8.692 | 8.867 | 2,082,939 | -0.25(-2.70%) |
Aug 25, 2021 | 9.200 | 9.502 | 8.827 | 9.113 | 881,843 | -0.15(-1.63%) |
Aug 24, 2021 | 8.978 | 9.367 | 8.565 | 9.264 | 1,246,129 | -0.11(-1.19%) |
Aug 23, 2021 | 9.518 | 9.621 | 9.327 | 9.375 | 978,739 | -0.06(-0.59%) |
Aug 20, 2021 | 9.145 | 9.526 | 9.145 | 9.430 | 317,260 | +0.24(+2.59%) |
Aug 19, 2021 | 8.922 | 9.406 | 8.740 | 9.192 | 660,693 | +0.26(+2.93%) |
Aug 18, 2021 | 9.057 | 9.121 | 8.811 | 8.930 | 534,259 | -0.13(-1.40%) |
Aug 17, 2021 | 9.208 | 9.367 | 8.930 | 9.057 | 459,981 | -0.27(-2.89%) |
Aug 16, 2021 | 9.748 | 9.867 | 9.271 | 9.327 | 590,848 | -0.32(-3.29%) |
Aug 13, 2021 | 9.613 | 9.811 | 9.526 | 9.645 | 896,506 | +0.10(+1.08%) |
Aug 12, 2021 | 9.724 | 9.764 | 9.446 | 9.541 | 986,860 | -0.02(-0.25%) |
Aug 11, 2021 | 9.192 | 9.629 | 9.129 | 9.565 | 1,121,762 | +0.42(+4.60%) |
Aug 10, 2021 | 9.446 | 9.518 | 8.851 | 9.145 | 514,033 | -0.29(-3.03%) |
Aug 09, 2021 | 9.073 | 9.518 | 8.938 | 9.430 | 444,659 | +0.31(+3.39%) |
Aug 06, 2021 | 8.454 | 9.121 | 8.128 | 9.121 | 513,012 | +0.68(+8.09%) |