Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.066 | 7.108 | 7.001 | 7.050 | 754,752 | -0.04(-0.58%) |
Feb 25, 2022 | 6.976 | 7.116 | 7.009 | 7.091 | 608,534 | +0.12(+1.65%) |
Feb 24, 2022 | 6.811 | 6.984 | 6.770 | 6.976 | 601,865 | +0.07(+0.95%) |
Feb 23, 2022 | 6.951 | 6.968 | 6.893 | 6.910 | 340,968 | -0.03(-0.48%) |
Feb 22, 2022 | 6.943 | 6.980 | 6.893 | 6.943 | 1,282,856 | -0.09(-1.29%) |
Feb 18, 2022 | 7.033 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.091 | 7.157 | 6.992 | 7.025 | 716,934 | -0.07(-0.93%) |
Feb 16, 2022 | 7.050 | 7.117 | 7.035 | 7.091 | 834,338 | +0.02(+0.23%) |
Feb 15, 2022 | 7.108 | 7.157 | 7.050 | 7.075 | 743,400 | -0.03(-0.46%) |
Feb 14, 2022 | 7.314 | 7.314 | 7.058 | 7.108 | 834,371 | -0.21(-2.90%) |
Feb 11, 2022 | 7.385 | 7.393 | 7.262 | 7.320 | 621,531 | -0.06(-0.78%) |
Feb 10, 2022 | 7.418 | 7.426 | 7.336 | 7.377 | 571,422 | -0.09(-1.21%) |
Feb 09, 2022 | 7.418 | 7.484 | 7.418 | 7.467 | 395,813 | +0.07(+1.00%) |
Feb 08, 2022 | 7.426 | 7.434 | 7.377 | 7.393 | 454,159 | -0.04(-0.55%) |
Feb 07, 2022 | 7.475 | 7.500 | 7.434 | 7.434 | 287,480 | -0.02(-0.33%) |
Feb 04, 2022 | 7.475 | 7.529 | 7.420 | 7.459 | 263,999 | -0.08(-1.09%) |
Feb 03, 2022 | 7.598 | 7.606 | 7.541 | 326,577 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.664 | 7.688 | 7.598 | 7.623 | 453,172 | -0.01(-0.11%) |
Feb 01, 2022 | 7.557 | 7.639 | 7.533 | 7.631 | 357,039 | +0.10(+1.31%) |
Jan 31, 2022 | 7.410 | 7.549 | 7.533 | 350,808 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.369 | 7.451 | 7.287 | 7.426 | 454,059 | +0.06(+0.78%) |
Jan 27, 2022 | 7.434 | 7.467 | 7.369 | 7.369 | 615,210 | -0.01(-0.11%) |
Jan 26, 2022 | 7.525 | 7.574 | 7.270 | 7.377 | 936,218 | -0.07(-0.88%) |
Jan 25, 2022 | 7.451 | 7.541 | 7.418 | 7.443 | 623,421 | -0.07(-0.98%) |
Jan 24, 2022 | 7.500 | 7.541 | 7.270 | 7.516 | 938,534 | -0.07(-0.86%) |
Jan 21, 2022 | 7.820 | 7.852 | 7.557 | 7.582 | 1,484,659 | -0.25(-3.14%) |
Jan 20, 2022 | 7.861 | 7.910 | 7.795 | 7.828 | 392,508 | -0.02(-0.21%) |
Jan 19, 2022 | 7.918 | 7.951 | 7.836 | 7.844 | 561,954 | -0.06(-0.73%) |
Jan 18, 2022 | 7.967 | 8.008 | 7.902 | 7.902 | 564,232 | -0.12(-1.53%) |
Jan 14, 2022 | 8.025 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.041 | 8.049 | 7.992 | 8.008 | 226,580 | -0.02(-0.28%) |
Jan 12, 2022 | 8.038 | 8.047 | 8.010 | 8.030 | 292,481 | -0.01(-0.10%) |
Jan 11, 2022 | 8.038 | 8.055 | 8.022 | 8.038 | 305,522 | -0.01(-0.10%) |
Jan 10, 2022 | 8.014 | 8.055 | 7.965 | 8.047 | 511,609 | +0.02(+0.20%) |
Jan 07, 2022 | 8.014 | 8.038 | 7.965 | 8.030 | 398,515 | +0.01(+0.10%) |
Jan 06, 2022 | 7.949 | 8.030 | 7.892 | 8.022 | 440,260 | +0.07(+0.92%) |
Jan 05, 2022 | 8.022 | 8.038 | 7.949 | 7.949 | 413,685 | -0.10(-1.22%) |
Jan 04, 2022 | 8.047 | 8.055 | 7.957 | 8.047 | 536,539 | +0.00(+0.00%) |
Jan 03, 2022 | 7.965 | 8.071 | 7.875 | 8.047 | 786,275 | +0.09(+1.13%) |
Dec 31, 2021 | 7.851 | 7.981 | 7.835 | 7.957 | 898,572 | +0.13(+1.67%) |
Dec 30, 2021 | 7.794 | 7.826 | 7.794 | 7.826 | 254,981 | +0.05(+0.63%) |
Dec 29, 2021 | 7.753 | 7.786 | 7.749 | 7.778 | 269,222 | +0.01(+0.11%) |
Dec 28, 2021 | 7.778 | 7.794 | 7.749 | 7.769 | 188,174 | -0.01(-0.10%) |
Dec 27, 2021 | 7.753 | 7.794 | 7.753 | 7.778 | 346,114 | +0.05(+0.63%) |
Dec 23, 2021 | 7.647 | 7.741 | 7.647 | 7.729 | 438,014 | +0.08(+1.07%) |
Dec 22, 2021 | 7.557 | 7.655 | 7.557 | 7.647 | 301,788 | +0.07(+0.97%) |
Dec 21, 2021 | 7.557 | 7.631 | 7.541 | 7.574 | 335,375 | +0.05(+0.65%) |
Dec 20, 2021 | 7.582 | 7.582 | 7.517 | 7.525 | 323,894 | -0.11(-1.39%) |
Dec 17, 2021 | 7.623 | 7.647 | 7.549 | 7.631 | 229,323 | +0.01(+0.11%) |
Dec 16, 2021 | 7.582 | 7.631 | 7.557 | 7.623 | 544,945 | +0.04(+0.54%) |
Dec 15, 2021 | 7.517 | 7.590 | 7.492 | 7.582 | 476,212 | +0.07(+0.87%) |
Dec 14, 2021 | 7.598 | 7.614 | 7.508 | 7.517 | 433,591 | -0.09(-1.15%) |
Dec 13, 2021 | 7.669 | 7.669 | 7.596 | 7.604 | 254,539 | -0.04(-0.53%) |
Dec 10, 2021 | 7.701 | 7.701 | 7.628 | 7.644 | 162,326 | -0.03(-0.42%) |
Dec 09, 2021 | 7.701 | 7.717 | 7.661 | 7.677 | 265,000 | -0.01(-0.11%) |
Dec 08, 2021 | 7.653 | 7.685 | 7.628 | 7.685 | 260,944 | +0.05(+0.64%) |
Dec 07, 2021 | 7.588 | 7.653 | 7.571 | 7.636 | 393,487 | +0.11(+1.40%) |
Dec 06, 2021 | 7.523 | 7.539 | 7.482 | 7.531 | 1,828,826 | +0.02(+0.32%) |
Dec 03, 2021 | 7.628 | 7.628 | 7.442 | 7.507 | 629,681 | -0.13(-1.70%) |
Dec 02, 2021 | 7.620 | 7.648 | 7.563 | 7.636 | 479,324 | +0.03(+0.43%) |