Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.810 | 6.980 | 6.560 | 6.900 | 68,777 | +0.22(+3.29%) |
Feb 25, 2022 | 6.800 | 6.850 | 6.630 | 6.680 | 347,750 | -0.04(-0.60%) |
Feb 24, 2022 | 6.550 | 6.790 | 6.390 | 6.720 | 296,908 | -0.12(-1.75%) |
Feb 23, 2022 | 7.060 | 7.220 | 6.830 | 6.840 | 76,188 | -0.21(-2.98%) |
Feb 22, 2022 | 7.290 | 7.370 | 6.960 | 7.050 | 78,537 | -0.53(-6.99%) |
Feb 18, 2022 | 7.580 | 0 | -0.26(-3.32%) | |||
Feb 17, 2022 | 7.800 | 7.960 | 7.680 | 7.840 | 118,118 | +0.04(+0.51%) |
Feb 16, 2022 | 7.700 | 8.000 | 7.590 | 7.800 | 131,075 | -0.02(-0.26%) |
Feb 15, 2022 | 7.760 | 8.000 | 7.720 | 7.820 | 109,525 | +0.20(+2.62%) |
Feb 14, 2022 | 7.500 | 7.900 | 7.500 | 7.620 | 158,544 | -0.08(-1.04%) |
Feb 11, 2022 | 7.340 | 7.880 | 7.150 | 7.700 | 368,134 | +0.54(+7.54%) |
Feb 10, 2022 | 7.300 | 7.400 | 7.100 | 7.160 | 176,744 | -0.03(-0.42%) |
Feb 09, 2022 | 7.010 | 7.410 | 6.820 | 7.190 | 204,292 | +0.56(+8.45%) |
Feb 08, 2022 | 6.790 | 6.790 | 6.540 | 6.630 | 115,604 | -0.15(-2.21%) |
Feb 07, 2022 | 6.870 | 7.000 | 6.750 | 6.780 | 107,253 | -0.23(-3.28%) |
Feb 04, 2022 | 6.630 | 7.100 | 6.620 | 7.010 | 375,707 | +0.47(+7.19%) |
Feb 03, 2022 | 6.500 | 6.610 | 6.540 | 96,294 | -0.11(-1.65%) | |
Feb 02, 2022 | 6.660 | 6.660 | 6.380 | 6.650 | 115,754 | +0.02(+0.30%) |
Feb 01, 2022 | 6.500 | 6.690 | 6.450 | 6.630 | 309,515 | +0.22(+3.43%) |
Jan 31, 2022 | 6.310 | 6.550 | 6.280 | 6.410 | 263,872 | +0.11(+1.75%) |
Jan 28, 2022 | 6.010 | 6.470 | 6.010 | 6.300 | 183,298 | +0.18(+2.94%) |
Jan 27, 2022 | 6.350 | 6.510 | 6.080 | 6.120 | 41,771 | -0.35(-5.41%) |
Jan 26, 2022 | 6.660 | 6.790 | 6.350 | 6.470 | 71,719 | -0.07(-1.07%) |
Jan 25, 2022 | 6.210 | 6.680 | 6.210 | 6.540 | 139,734 | +0.14(+2.19%) |
Jan 24, 2022 | 6.500 | 6.500 | 5.890 | 6.400 | 236,967 | -0.27(-4.05%) |
Jan 21, 2022 | 6.990 | 6.990 | 6.490 | 6.670 | 195,731 | -0.40(-5.66%) |
Jan 20, 2022 | 7.010 | 7.330 | 7.010 | 7.070 | 251,840 | -0.01(-0.14%) |
Jan 19, 2022 | 7.380 | 7.400 | 7.000 | 7.080 | 190,856 | -0.31(-4.19%) |
Jan 18, 2022 | 7.520 | 7.560 | 7.350 | 7.390 | 115,925 | -0.28(-3.65%) |
Jan 17, 2022 | 7.340 | 7.740 | 7.340 | 7.670 | 29,634 | +0.00(+0.00%) |
Jan 14, 2022 | 7.600 | 7.700 | 7.450 | 7.670 | 150,153 | +0.11(+1.46%) |
Jan 13, 2022 | 7.730 | 7.790 | 7.530 | 7.560 | 145,190 | -0.14(-1.82%) |
Jan 12, 2022 | 7.750 | 7.900 | 7.700 | 7.700 | 59,586 | -0.12(-1.53%) |
Jan 11, 2022 | 7.820 | 7.930 | 7.760 | 7.820 | 127,289 | +0.02(+0.26%) |
Jan 10, 2022 | 7.950 | 8.090 | 7.700 | 7.800 | 413,771 | -0.16(-2.01%) |
Jan 07, 2022 | 7.660 | 8.100 | 7.660 | 7.960 | 562,441 | +0.16(+2.05%) |
Jan 06, 2022 | 7.660 | 8.100 | 7.470 | 7.800 | 743,633 | +0.49(+6.70%) |
Jan 05, 2022 | 6.860 | 7.570 | 6.850 | 7.310 | 333,767 | +0.36(+5.18%) |
Jan 04, 2022 | 6.850 | 7.260 | 6.820 | 6.950 | 220,660 | +0.11(+1.61%) |
Dec 31, 2021 | 6.840 | 6.840 | 6.840 | 0 | -0.09(-1.30%) | |
Dec 30, 2021 | 6.850 | 7.230 | 6.800 | 6.930 | 77,156 | +0.01(+0.14%) |
Dec 29, 2021 | 7.050 | 7.080 | 6.900 | 6.920 | 106,738 | -0.37(-5.08%) |
Dec 24, 2021 | 7.290 | 7.290 | 7.290 | 0 | +0.01(+0.14%) | |
Dec 23, 2021 | 7.210 | 7.370 | 7.170 | 7.280 | 133,261 | +0.01(+0.14%) |
Dec 22, 2021 | 7.160 | 7.410 | 7.140 | 7.270 | 498,764 | +0.08(+1.11%) |
Dec 21, 2021 | 6.970 | 7.320 | 6.970 | 7.190 | 77,393 | +0.20(+2.86%) |
Dec 20, 2021 | 7.040 | 7.050 | 6.770 | 6.990 | 32,686 | -0.08(-1.13%) |
Dec 17, 2021 | 6.630 | 7.350 | 6.630 | 7.070 | 65,562 | +0.09(+1.29%) |
Dec 16, 2021 | 6.810 | 6.990 | 6.650 | 6.980 | 65,975 | +0.18(+2.65%) |
Dec 15, 2021 | 6.740 | 6.840 | 6.520 | 6.800 | 55,280 | -0.01(-0.15%) |
Dec 14, 2021 | 6.870 | 7.040 | 6.740 | 6.810 | 247,077 | -0.07(-1.02%) |
Dec 13, 2021 | 6.570 | 7.000 | 6.570 | 6.880 | 307,892 | -0.01(-0.15%) |
Dec 10, 2021 | 7.030 | 7.100 | 6.650 | 6.890 | 119,785 | -0.15(-2.13%) |
Dec 09, 2021 | 7.390 | 7.480 | 7.040 | 7.040 | 328,960 | -0.31(-4.22%) |
Dec 08, 2021 | 7.250 | 7.710 | 7.210 | 7.350 | 277,871 | +0.07(+0.96%) |
Dec 07, 2021 | 7.270 | 7.480 | 7.180 | 7.280 | 242,719 | +0.23(+3.26%) |
Dec 06, 2021 | 7.060 | 7.240 | 6.760 | 7.050 | 89,147 | +0.10(+1.44%) |
Dec 03, 2021 | 7.330 | 7.330 | 6.770 | 6.950 | 78,081 | -0.43(-5.83%) |
Dec 02, 2021 | 7.040 | 7.500 | 7.040 | 7.380 | 160,200 | +0.26(+3.65%) |