Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.033 | 8.370 | 7.983 | 8.328 | 32,323,806 | +0.29(+3.58%) |
Feb 25, 2022 | 8.000 | 8.103 | 7.975 | 8.041 | 33,825,272 | +0.07(+0.93%) |
Feb 24, 2022 | 7.901 | 8.156 | 7.832 | 7.967 | 31,796,876 | -0.07(-0.82%) |
Feb 23, 2022 | 8.082 | 8.131 | 7.992 | 8.033 | 18,344,666 | +0.02(+0.20%) |
Feb 22, 2022 | 8.361 | 8.378 | 7.926 | 8.016 | 29,699,630 | -0.24(-2.89%) |
Feb 18, 2022 | 8.255 | 0 | -0.14(-1.66%) | |||
Feb 17, 2022 | 8.485 | 8.501 | 8.337 | 8.394 | 28,830,218 | +0.07(+0.89%) |
Feb 16, 2022 | 8.386 | 8.526 | 8.312 | 8.320 | 18,465,932 | -0.03(-0.39%) |
Feb 15, 2022 | 8.181 | 8.382 | 8.126 | 8.353 | 16,250,755 | +0.06(+0.69%) |
Feb 14, 2022 | 8.435 | 8.452 | 8.271 | 8.296 | 23,725,370 | -0.16(-1.94%) |
Feb 11, 2022 | 8.230 | 8.485 | 8.213 | 8.460 | 31,204,758 | +0.25(+3.00%) |
Feb 10, 2022 | 8.213 | 8.337 | 8.172 | 8.213 | 21,318,832 | +0.02(+0.20%) |
Feb 09, 2022 | 8.197 | 8.320 | 8.181 | 8.197 | 18,613,972 | +0.01(+0.10%) |
Feb 08, 2022 | 8.107 | 8.213 | 8.016 | 8.189 | 25,914,762 | +0.03(+0.40%) |
Feb 07, 2022 | 8.296 | 8.304 | 8.098 | 8.156 | 23,788,316 | -0.11(-1.34%) |
Feb 04, 2022 | 8.323 | 8.404 | 8.210 | 8.267 | 30,960,870 | +0.00(+0.00%) |
Feb 03, 2022 | 8.000 | 8.267 | 8.267 | 37,987,824 | +0.23(+2.81%) | |
Feb 02, 2022 | 7.952 | 8.073 | 7.879 | 8.041 | 41,813,632 | +0.13(+1.63%) |
Feb 01, 2022 | 7.815 | 7.944 | 7.710 | 7.912 | 26,619,068 | +0.19(+2.40%) |
Jan 31, 2022 | 7.669 | 7.762 | 7.726 | 25,390,334 | +0.06(+0.74%) | |
Jan 28, 2022 | 7.799 | 7.807 | 7.548 | 7.669 | 26,246,492 | -0.08(-1.04%) |
Jan 27, 2022 | 7.895 | 7.920 | 7.597 | 7.750 | 35,734,048 | -0.07(-0.93%) |
Jan 26, 2022 | 7.879 | 7.904 | 7.649 | 7.823 | 48,464,364 | +0.32(+4.31%) |
Jan 25, 2022 | 7.363 | 7.540 | 7.286 | 7.500 | 21,418,316 | +0.09(+1.20%) |
Jan 24, 2022 | 7.225 | 7.443 | 7.064 | 7.411 | 38,510,468 | +0.01(+0.11%) |
Jan 21, 2022 | 7.581 | 7.669 | 7.355 | 7.403 | 27,218,416 | -0.29(-3.78%) |
Jan 20, 2022 | 7.718 | 7.799 | 7.637 | 7.694 | 23,561,890 | -0.05(-0.63%) |
Jan 19, 2022 | 7.887 | 7.895 | 7.637 | 7.742 | 16,734,083 | -0.09(-1.13%) |
Jan 18, 2022 | 7.799 | 7.879 | 7.694 | 7.831 | 25,484,614 | +0.09(+1.15%) |
Jan 14, 2022 | 7.742 | 0 | +0.12(+1.59%) | |||
Jan 13, 2022 | 7.791 | 7.799 | 7.605 | 7.621 | 17,090,354 | -0.15(-1.97%) |
Jan 12, 2022 | 7.589 | 7.799 | 7.564 | 7.774 | 33,415,418 | +0.24(+3.22%) |
Jan 11, 2022 | 7.387 | 7.540 | 7.330 | 7.532 | 18,335,544 | +0.17(+2.30%) |
Jan 10, 2022 | 7.484 | 7.564 | 7.213 | 7.363 | 31,317,666 | -0.10(-1.30%) |
Jan 07, 2022 | 7.347 | 7.516 | 7.314 | 7.460 | 27,080,256 | +0.13(+1.76%) |
Jan 06, 2022 | 7.330 | 7.355 | 7.109 | 7.330 | 18,137,160 | +0.22(+3.06%) |
Jan 05, 2022 | 7.290 | 7.338 | 7.104 | 7.112 | 19,818,578 | -0.09(-1.23%) |
Jan 04, 2022 | 7.104 | 7.306 | 7.072 | 7.201 | 30,418,948 | +0.17(+2.41%) |
Jan 03, 2022 | 6.676 | 7.064 | 6.612 | 7.032 | 36,445,256 | +0.39(+5.83%) |
Dec 31, 2021 | 6.555 | 6.644 | 6.547 | 6.644 | 14,589,926 | +0.06(+0.86%) |
Dec 30, 2021 | 6.580 | 6.701 | 6.555 | 6.588 | 19,430,990 | +0.01(+0.12%) |
Dec 29, 2021 | 6.652 | 6.668 | 6.539 | 6.580 | 26,266,290 | -0.10(-1.45%) |
Dec 28, 2021 | 6.685 | 6.781 | 6.668 | 6.676 | 14,503,098 | -0.02(-0.36%) |
Dec 27, 2021 | 6.604 | 6.725 | 6.580 | 6.701 | 20,352,114 | +0.06(+0.97%) |
Dec 23, 2021 | 6.628 | 6.644 | 6.555 | 6.636 | 21,243,172 | +0.01(+0.12%) |
Dec 22, 2021 | 6.604 | 6.685 | 6.551 | 6.628 | 23,649,020 | +0.02(+0.37%) |
Dec 21, 2021 | 6.701 | 6.814 | 6.580 | 6.604 | 27,964,366 | -0.06(-0.85%) |
Dec 20, 2021 | 6.620 | 6.676 | 6.458 | 6.660 | 25,291,728 | -0.08(-1.20%) |
Dec 17, 2021 | 6.814 | 6.854 | 6.717 | 6.741 | 27,706,164 | -0.11(-1.65%) |
Dec 16, 2021 | 6.838 | 6.939 | 6.773 | 6.854 | 24,721,412 | +0.10(+1.56%) |
Dec 15, 2021 | 6.652 | 6.773 | 6.523 | 6.749 | 25,919,654 | +0.09(+1.33%) |
Dec 14, 2021 | 6.596 | 6.697 | 6.580 | 6.660 | 25,498,570 | +0.02(+0.24%) |
Dec 13, 2021 | 6.822 | 6.822 | 6.588 | 6.644 | 33,558,040 | -0.20(-2.95%) |
Dec 10, 2021 | 6.991 | 6.991 | 6.798 | 6.846 | 21,271,134 | -0.07(-1.05%) |
Dec 09, 2021 | 6.894 | 6.987 | 6.761 | 6.919 | 30,056,778 | +0.04(+0.59%) |
Dec 08, 2021 | 6.652 | 7.080 | 6.652 | 6.878 | 169,246,784 | +0.13(+1.91%) |
Dec 07, 2021 | 6.741 | 6.789 | 6.636 | 6.749 | 37,778,548 | +0.15(+2.20%) |
Dec 06, 2021 | 6.636 | 6.806 | 6.426 | 6.604 | 30,870,818 | -0.04(-0.61%) |
Dec 03, 2021 | 6.741 | 6.846 | 6.539 | 6.644 | 24,528,920 | -0.07(-1.08%) |
Dec 02, 2021 | 6.588 | 6.765 | 6.515 | 6.717 | 21,646,090 | +0.13(+1.96%) |