Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.807 | 7.854 | 7.307 | 7.650 | 3,608 | -0.20(-2.60%) |
Feb 25, 2022 | 7.476 | 8.156 | 7.440 | 7.854 | 3,909 | +0.09(+1.17%) |
Feb 24, 2022 | 6.480 | 7.764 | 6.360 | 7.763 | 4,705 | +0.26(+3.49%) |
Feb 23, 2022 | 7.320 | 7.681 | 7.200 | 7.501 | 11,402 | -0.12(-1.59%) |
Feb 22, 2022 | 7.417 | 8.040 | 7.321 | 7.622 | 10,092 | +0.21(+2.77%) |
Feb 18, 2022 | 7.417 | 0 | -0.19(-2.52%) | |||
Feb 17, 2022 | 7.920 | 7.920 | 7.412 | 7.609 | 4,643 | -0.36(-4.50%) |
Feb 16, 2022 | 8.160 | 8.160 | 7.920 | 7.968 | 16,701 | -0.10(-1.26%) |
Feb 15, 2022 | 7.356 | 8.280 | 7.320 | 8.070 | 48,662 | +0.71(+9.71%) |
Feb 14, 2022 | 6.840 | 8.024 | 6.240 | 7.356 | 24,985 | +0.71(+10.73%) |
Feb 11, 2022 | 6.840 | 6.840 | 6.600 | 6.643 | 2,546 | -0.20(-2.88%) |
Feb 10, 2022 | 6.833 | 6.958 | 6.600 | 6.840 | 5,688 | +0.24(+3.62%) |
Feb 09, 2022 | 6.600 | 6.960 | 6.361 | 6.601 | 7,064 | +0.12(+1.89%) |
Feb 08, 2022 | 6.600 | 6.600 | 6.241 | 6.479 | 4,896 | -0.00(-0.02%) |
Feb 07, 2022 | 6.301 | 6.684 | 6.216 | 6.480 | 5,341 | +0.48(+7.98%) |
Feb 04, 2022 | 6.300 | 6.600 | 6.001 | 6.001 | 9,884 | -0.24(-3.83%) |
Feb 03, 2022 | 6.480 | 6.240 | 6.240 | 3,478 | -0.36(-5.42%) | |
Feb 02, 2022 | 6.720 | 6.840 | 6.354 | 6.598 | 6,517 | +0.14(+2.19%) |
Feb 01, 2022 | 6.360 | 7.020 | 6.144 | 6.456 | 10,774 | -0.09(-1.32%) |
Jan 31, 2022 | 6.240 | 7.200 | 6.240 | 6.542 | 15,050 | +0.30(+4.85%) |
Jan 28, 2022 | 6.120 | 6.840 | 6.120 | 6.240 | 11,837 | -0.11(-1.70%) |
Jan 27, 2022 | 6.120 | 6.720 | 6.120 | 6.348 | 6,403 | +0.05(+0.74%) |
Jan 26, 2022 | 6.240 | 6.924 | 6.000 | 6.301 | 16,315 | +0.13(+2.14%) |
Jan 25, 2022 | 5.640 | 6.432 | 5.640 | 6.169 | 8,670 | +0.29(+4.92%) |
Jan 24, 2022 | 6.250 | 6.480 | 5.740 | 5.880 | 20,462 | -0.63(-9.61%) |
Jan 21, 2022 | 6.960 | 7.076 | 6.505 | 6.505 | 9,392 | -0.39(-5.72%) |
Jan 20, 2022 | 6.930 | 7.076 | 6.720 | 6.900 | 2,554 | -0.06(-0.86%) |
Jan 19, 2022 | 6.840 | 7.080 | 6.499 | 6.960 | 9,821 | +0.24(+3.57%) |
Jan 18, 2022 | 6.240 | 6.876 | 6.120 | 6.720 | 22,360 | +0.62(+10.11%) |
Jan 14, 2022 | 6.103 | 0 | -0.09(-1.47%) | |||
Jan 13, 2022 | 6.576 | 6.744 | 6.120 | 6.194 | 11,510 | -0.38(-5.82%) |
Jan 12, 2022 | 6.600 | 6.960 | 6.300 | 6.577 | 18,107 | +0.11(+1.74%) |
Jan 11, 2022 | 6.292 | 6.636 | 6.292 | 6.464 | 4,608 | -0.06(-0.99%) |
Jan 10, 2022 | 6.240 | 6.840 | 6.000 | 6.529 | 13,860 | +0.25(+3.95%) |
Jan 07, 2022 | 6.360 | 6.947 | 6.221 | 6.281 | 10,455 | -0.08(-1.23%) |
Jan 06, 2022 | 6.600 | 6.576 | 6.001 | 6.359 | 14,065 | -0.11(-1.69%) |
Jan 05, 2022 | 6.720 | 7.078 | 6.361 | 6.468 | 16,709 | -0.24(-3.65%) |
Jan 04, 2022 | 6.895 | 7.140 | 6.601 | 6.713 | 15,680 | -0.40(-5.57%) |
Jan 03, 2022 | 6.362 | 7.152 | 6.362 | 7.109 | 8,581 | +0.51(+7.71%) |
Dec 31, 2021 | 6.936 | 7.308 | 6.600 | 6.600 | 22,209 | -0.30(-4.36%) |
Dec 30, 2021 | 7.259 | 7.549 | 6.720 | 6.901 | 23,907 | +0.30(+4.47%) |
Dec 29, 2021 | 6.635 | 7.200 | 6.517 | 6.606 | 28,443 | -0.08(-1.26%) |
Dec 28, 2021 | 7.140 | 7.446 | 6.660 | 6.690 | 43,229 | -0.71(-9.64%) |
Dec 27, 2021 | 7.440 | 7.674 | 7.147 | 7.404 | 26,391 | -0.16(-2.06%) |
Dec 23, 2021 | 7.378 | 7.740 | 7.200 | 7.560 | 32,169 | +0.26(+3.62%) |
Dec 22, 2021 | 7.440 | 7.680 | 7.094 | 7.296 | 15,706 | -0.02(-0.33%) |
Dec 21, 2021 | 7.560 | 7.799 | 7.080 | 7.320 | 22,767 | -0.15(-1.99%) |
Dec 20, 2021 | 7.200 | 7.680 | 7.080 | 7.469 | 13,969 | +0.32(+4.48%) |
Dec 17, 2021 | 6.840 | 8.189 | 6.840 | 7.148 | 22,928 | +0.07(+0.97%) |
Dec 16, 2021 | 7.273 | 7.560 | 6.780 | 7.080 | 16,701 | -0.42(-5.58%) |
Dec 15, 2021 | 7.560 | 7.800 | 6.812 | 7.499 | 50,726 | +0.06(+0.76%) |
Dec 14, 2021 | 7.291 | 8.208 | 7.252 | 7.442 | 18,505 | +0.15(+2.07%) |
Dec 13, 2021 | 7.980 | 8.400 | 7.212 | 7.291 | 47,254 | -1.11(-13.19%) |
Dec 10, 2021 | 8.760 | 9.240 | 8.040 | 8.399 | 51,593 | -0.72(-7.90%) |
Dec 09, 2021 | 7.320 | 10.03 | 7.320 | 9.119 | 194,946 | +1.92(+26.61%) |
Dec 08, 2021 | 6.600 | 7.428 | 6.600 | 7.202 | 44,467 | +0.18(+2.62%) |
Dec 07, 2021 | 7.200 | 7.664 | 6.096 | 7.019 | 272,251 | -0.16(-2.21%) |
Dec 06, 2021 | 7.920 | 7.920 | 7.080 | 7.177 | 30,324 | -0.77(-9.67%) |
Dec 03, 2021 | 8.160 | 8.400 | 7.694 | 7.945 | 8,245 | -0.24(-2.93%) |
Dec 02, 2021 | 8.880 | 8.952 | 7.800 | 8.185 | 19,970 | -0.69(-7.81%) |