Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.190 | 7.410 | 7.160 | 7.220 | 40,670 | -0.10(-1.30%) |
Feb 25, 2022 | 7.220 | 7.330 | 7.190 | 7.315 | 63,265 | +0.30(+4.26%) |
Feb 24, 2022 | 6.950 | 7.020 | 6.780 | 7.016 | 67,097 | -0.29(-4.02%) |
Feb 23, 2022 | 7.385 | 7.385 | 7.250 | 7.310 | 70,276 | -0.11(-1.48%) |
Feb 22, 2022 | 7.350 | 7.430 | 7.340 | 7.420 | 40,113 | -0.05(-0.74%) |
Feb 18, 2022 | 7.475 | 0 | +0.04(+0.61%) | |||
Feb 17, 2022 | 7.390 | 7.450 | 7.360 | 7.430 | 221,191 | -0.08(-1.07%) |
Feb 16, 2022 | 7.410 | 7.560 | 7.410 | 7.510 | 59,672 | +0.17(+2.32%) |
Feb 15, 2022 | 7.320 | 7.400 | 7.300 | 7.340 | 41,534 | +0.01(+0.14%) |
Feb 14, 2022 | 7.370 | 7.380 | 7.290 | 7.330 | 25,220 | -0.03(-0.34%) |
Feb 11, 2022 | 7.410 | 7.465 | 7.330 | 7.355 | 21,429 | -0.12(-1.67%) |
Feb 10, 2022 | 7.470 | 7.590 | 7.470 | 7.480 | 24,247 | +0.03(+0.40%) |
Feb 09, 2022 | 7.455 | 7.710 | 7.440 | 7.450 | 18,639 | +0.08(+1.09%) |
Feb 08, 2022 | 7.350 | 7.380 | 7.300 | 7.370 | 27,249 | +0.01(+0.14%) |
Feb 07, 2022 | 7.325 | 7.380 | 7.290 | 7.360 | 12,490 | +0.01(+0.14%) |
Feb 04, 2022 | 7.390 | 7.430 | 7.340 | 7.350 | 31,173 | -0.18(-2.39%) |
Feb 03, 2022 | 7.539 | 7.545 | 7.430 | 7.530 | 13,444 | +0.02(+0.27%) |
Feb 02, 2022 | 7.500 | 7.580 | 7.485 | 7.510 | 21,303 | +0.07(+0.94%) |
Feb 01, 2022 | 7.430 | 7.480 | 7.423 | 7.440 | 24,144 | -0.08(-1.06%) |
Jan 31, 2022 | 7.395 | 7.520 | 7.395 | 7.520 | 44,112 | +0.04(+0.53%) |
Jan 28, 2022 | 7.400 | 7.480 | 7.320 | 7.480 | 40,236 | +0.17(+2.33%) |
Jan 27, 2022 | 7.460 | 7.620 | 7.300 | 7.310 | 51,491 | -0.03(-0.41%) |
Jan 26, 2022 | 7.420 | 7.480 | 7.280 | 7.340 | 122,885 | -0.01(-0.14%) |
Jan 25, 2022 | 7.260 | 7.370 | 7.200 | 7.350 | 53,163 | +0.00(+0.00%) |
Jan 24, 2022 | 7.310 | 7.350 | 7.200 | 7.350 | 49,691 | -0.07(-0.94%) |
Jan 21, 2022 | 7.430 | 7.500 | 7.420 | 7.420 | 52,514 | -0.16(-2.11%) |
Jan 20, 2022 | 7.740 | 7.740 | 7.530 | 7.580 | 36,322 | -0.11(-1.43%) |
Jan 19, 2022 | 7.720 | 7.720 | 7.625 | 7.690 | 37,261 | -0.01(-0.13%) |
Jan 18, 2022 | 7.690 | 7.710 | 7.654 | 7.700 | 25,283 | +0.12(+1.58%) |
Jan 14, 2022 | 7.580 | 0 | +0.07(+0.93%) | |||
Jan 13, 2022 | 7.580 | 7.600 | 7.510 | 7.510 | 31,116 | -0.07(-0.92%) |
Jan 12, 2022 | 7.550 | 7.600 | 7.530 | 7.580 | 16,962 | -0.03(-0.39%) |
Jan 11, 2022 | 7.720 | 7.720 | 7.510 | 7.610 | 37,645 | -0.05(-0.65%) |
Jan 10, 2022 | 7.570 | 7.732 | 7.550 | 7.660 | 62,079 | +0.01(+0.13%) |
Jan 07, 2022 | 7.620 | 7.660 | 7.500 | 7.650 | 13,513 | +0.19(+2.55%) |
Jan 06, 2022 | 7.430 | 7.500 | 7.400 | 7.460 | 27,318 | +0.17(+2.33%) |
Jan 05, 2022 | 7.500 | 7.500 | 7.290 | 7.290 | 37,678 | -0.24(-3.19%) |
Jan 04, 2022 | 7.510 | 7.530 | 7.470 | 7.530 | 81,769 | +0.14(+1.89%) |
Jan 03, 2022 | 7.355 | 7.410 | 7.270 | 7.390 | 55,578 | -0.01(-0.14%) |
Dec 31, 2021 | 7.365 | 7.400 | 7.350 | 7.400 | 5,121 | -0.01(-0.13%) |
Dec 30, 2021 | 7.375 | 7.410 | 7.345 | 7.410 | 24,254 | +0.08(+1.09%) |
Dec 29, 2021 | 7.310 | 7.330 | 7.300 | 7.330 | 76,240 | +0.04(+0.55%) |
Dec 28, 2021 | 6.930 | 7.390 | 6.930 | 7.290 | 34,632 | +0.06(+0.83%) |
Dec 27, 2021 | 7.260 | 7.360 | 7.180 | 7.230 | 42,957 | +0.03(+0.42%) |
Dec 23, 2021 | 7.200 | 7.290 | 7.070 | 7.200 | 46,971 | +0.15(+2.13%) |
Dec 22, 2021 | 7.210 | 7.210 | 7.050 | 7.050 | 70,060 | +0.00(+0.07%) |
Dec 21, 2021 | 6.970 | 7.060 | 6.960 | 7.045 | 80,305 | +0.08(+1.22%) |
Dec 20, 2021 | 6.990 | 7.010 | 6.670 | 6.960 | 66,006 | -0.03(-0.43%) |
Dec 17, 2021 | 6.970 | 7.140 | 6.970 | 6.990 | 34,278 | +0.10(+1.45%) |
Dec 16, 2021 | 6.851 | 6.930 | 6.840 | 6.890 | 46,703 | -0.14(-1.99%) |
Dec 15, 2021 | 6.970 | 7.040 | 6.890 | 7.030 | 25,528 | +0.12(+1.74%) |
Dec 14, 2021 | 6.880 | 6.960 | 6.790 | 6.910 | 68,451 | +0.07(+1.02%) |
Dec 13, 2021 | 6.785 | 6.980 | 6.600 | 6.840 | 61,069 | -0.20(-2.84%) |
Dec 10, 2021 | 7.000 | 7.100 | 6.945 | 7.040 | 56,974 | +0.04(+0.57%) |
Dec 09, 2021 | 6.980 | 7.020 | 6.940 | 7.000 | 47,274 | -0.08(-1.13%) |
Dec 08, 2021 | 7.040 | 7.100 | 7.010 | 7.080 | 96,579 | +0.00(+0.00%) |
Dec 07, 2021 | 7.130 | 7.150 | 7.060 | 7.080 | 71,626 | +0.00(+0.00%) |
Dec 06, 2021 | 7.060 | 7.190 | 7.010 | 7.080 | 129,397 | +0.15(+2.09%) |
Dec 03, 2021 | 6.990 | 7.000 | 6.910 | 6.935 | 260,265 | -0.08(-1.21%) |
Dec 02, 2021 | 6.955 | 7.040 | 6.710 | 7.020 | 243,360 | +0.11(+1.59%) |