Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.140 | 7.250 | 6.970 | 7.200 | 328,568 | +0.01(+0.14%) |
Feb 25, 2022 | 6.970 | 7.190 | 6.850 | 7.190 | 435,749 | +0.23(+3.30%) |
Feb 24, 2022 | 6.120 | 6.990 | 6.100 | 6.960 | 497,179 | +0.50(+7.74%) |
Feb 23, 2022 | 6.700 | 6.779 | 6.440 | 6.460 | 340,563 | -0.17(-2.56%) |
Feb 22, 2022 | 6.840 | 6.940 | 6.580 | 6.630 | 526,786 | -0.46(-6.49%) |
Feb 18, 2022 | 7.090 | 0 | +0.32(+4.73%) | |||
Feb 17, 2022 | 6.960 | 7.150 | 6.730 | 6.770 | 438,693 | -0.24(-3.42%) |
Feb 16, 2022 | 6.890 | 7.040 | 6.590 | 7.010 | 430,345 | +0.10(+1.45%) |
Feb 15, 2022 | 6.410 | 6.930 | 6.400 | 6.910 | 638,452 | +0.67(+10.74%) |
Feb 14, 2022 | 6.270 | 6.450 | 6.130 | 6.240 | 369,814 | -0.08(-1.27%) |
Feb 11, 2022 | 6.440 | 6.553 | 6.250 | 6.320 | 344,199 | -0.12(-1.86%) |
Feb 10, 2022 | 6.630 | 6.920 | 6.400 | 6.440 | 572,503 | -0.31(-4.59%) |
Feb 09, 2022 | 6.140 | 6.770 | 6.110 | 6.750 | 503,479 | +0.59(+9.58%) |
Feb 08, 2022 | 6.740 | 6.740 | 6.130 | 6.160 | 845,737 | -0.63(-9.28%) |
Feb 07, 2022 | 6.110 | 6.820 | 6.110 | 6.790 | 589,253 | +0.51(+8.12%) |
Feb 04, 2022 | 6.000 | 6.290 | 5.935 | 6.280 | 724,992 | +0.18(+2.95%) |
Feb 03, 2022 | 6.000 | 6.100 | 537,823 | -0.02(-0.33%) | ||
Feb 02, 2022 | 6.400 | 6.436 | 6.100 | 6.120 | 546,628 | -0.28(-4.38%) |
Feb 01, 2022 | 6.080 | 6.430 | 5.840 | 6.400 | 681,257 | +0.40(+6.67%) |
Jan 31, 2022 | 5.650 | 6.005 | 6.000 | 513,389 | +0.37(+6.57%) | |
Jan 28, 2022 | 5.360 | 5.660 | 5.110 | 5.630 | 866,708 | +0.27(+5.04%) |
Jan 27, 2022 | 5.420 | 5.699 | 5.200 | 5.360 | 718,448 | +0.02(+0.37%) |
Jan 26, 2022 | 5.450 | 5.750 | 5.290 | 5.340 | 1,089,271 | -0.06(-1.11%) |
Jan 25, 2022 | 5.010 | 5.435 | 4.843 | 5.400 | 1,306,472 | +0.33(+6.51%) |
Jan 24, 2022 | 5.020 | 5.180 | 4.650 | 5.070 | 982,927 | -0.23(-4.34%) |
Jan 21, 2022 | 5.240 | 5.530 | 5.240 | 5.300 | 758,809 | -0.05(-0.93%) |
Jan 20, 2022 | 5.190 | 5.560 | 5.140 | 5.350 | 837,085 | +0.19(+3.68%) |
Jan 19, 2022 | 5.180 | 5.280 | 5.021 | 5.160 | 725,044 | -0.02(-0.39%) |
Jan 18, 2022 | 5.550 | 5.590 | 5.170 | 5.180 | 706,382 | -0.59(-10.23%) |
Jan 14, 2022 | 5.770 | 0 | -0.03(-0.52%) | |||
Jan 13, 2022 | 6.180 | 6.230 | 5.680 | 5.800 | 943,589 | -0.31(-5.07%) |
Jan 12, 2022 | 6.280 | 6.300 | 5.990 | 6.110 | 707,104 | -0.17(-2.71%) |
Jan 11, 2022 | 6.300 | 6.560 | 6.235 | 6.280 | 361,525 | -0.02(-0.32%) |
Jan 10, 2022 | 6.240 | 6.300 | 5.990 | 6.300 | 440,921 | +0.03(+0.48%) |
Jan 07, 2022 | 6.240 | 6.378 | 6.180 | 6.270 | 332,731 | +0.01(+0.16%) |
Jan 06, 2022 | 6.260 | 6.505 | 6.020 | 6.260 | 514,023 | -0.01(-0.16%) |
Jan 05, 2022 | 6.790 | 6.890 | 6.260 | 6.270 | 652,864 | -0.63(-9.13%) |
Jan 04, 2022 | 7.000 | 7.130 | 6.805 | 6.900 | 679,710 | -0.06(-0.90%) |
Jan 03, 2022 | 6.550 | 7.000 | 6.430 | 6.963 | 545,002 | +0.53(+8.28%) |
Dec 31, 2021 | 6.620 | 6.749 | 6.310 | 6.430 | 1,403,607 | -0.21(-3.16%) |
Dec 30, 2021 | 6.830 | 7.020 | 6.600 | 6.640 | 807,661 | -0.11(-1.63%) |
Dec 29, 2021 | 6.810 | 6.870 | 6.600 | 6.750 | 782,528 | -0.14(-2.03%) |
Dec 28, 2021 | 7.240 | 7.400 | 6.880 | 6.890 | 795,837 | -0.39(-5.36%) |
Dec 27, 2021 | 7.590 | 7.634 | 7.180 | 7.280 | 840,100 | -0.36(-4.71%) |
Dec 23, 2021 | 7.510 | 7.810 | 7.510 | 7.640 | 528,476 | +0.11(+1.46%) |
Dec 22, 2021 | 7.350 | 7.630 | 7.230 | 7.530 | 397,851 | +0.15(+2.03%) |
Dec 21, 2021 | 7.820 | 7.930 | 7.280 | 7.380 | 798,792 | -0.36(-4.65%) |
Dec 20, 2021 | 7.160 | 7.810 | 7.070 | 7.740 | 661,077 | +0.41(+5.59%) |
Dec 17, 2021 | 6.990 | 7.470 | 6.880 | 7.330 | 1,463,746 | +0.27(+3.82%) |
Dec 16, 2021 | 7.350 | 7.350 | 6.890 | 7.060 | 766,978 | -0.24(-3.29%) |
Dec 15, 2021 | 7.010 | 7.330 | 6.839 | 7.300 | 1,043,926 | +0.20(+2.82%) |
Dec 14, 2021 | 7.100 | 7.340 | 6.950 | 7.100 | 747,981 | -0.26(-3.53%) |
Dec 13, 2021 | 7.480 | 7.580 | 7.030 | 7.360 | 848,597 | -0.21(-2.77%) |
Dec 10, 2021 | 7.660 | 7.970 | 7.570 | 7.570 | 517,700 | -0.36(-4.54%) |
Dec 09, 2021 | 8.000 | 8.330 | 7.820 | 7.930 | 655,295 | -0.21(-2.58%) |
Dec 08, 2021 | 7.420 | 8.330 | 7.361 | 8.140 | 960,597 | +0.51(+6.69%) |
Dec 07, 2021 | 6.840 | 7.830 | 6.840 | 7.629 | 1,307,651 | +0.78(+11.34%) |
Dec 06, 2021 | 6.720 | 7.120 | 6.580 | 6.852 | 881,087 | -0.02(-0.26%) |
Dec 03, 2021 | 7.140 | 7.200 | 6.450 | 6.870 | 2,424,392 | -0.45(-6.15%) |
Dec 02, 2021 | 8.340 | 8.450 | 6.780 | 7.320 | 18,313,928 | +0.50(+7.33%) |