Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.138 | 7.287 | 6.924 | 7.231 | 14,519 | +0.02(+0.26%) |
Feb 25, 2022 | 7.268 | 7.445 | 6.905 | 7.213 | 38,247 | +0.01(+0.13%) |
Feb 24, 2022 | 6.905 | 7.390 | 6.905 | 7.203 | 12,261 | +0.09(+1.31%) |
Feb 23, 2022 | 6.952 | 7.343 | 6.756 | 7.110 | 24,580 | +0.26(+3.81%) |
Feb 22, 2022 | 6.989 | 7.129 | 6.663 | 6.849 | 97,038 | -0.25(-3.54%) |
Feb 18, 2022 | 7.101 | 0 | +0.11(+1.60%) | |||
Feb 17, 2022 | 7.259 | 7.259 | 6.989 | 6.989 | 8,176 | -0.31(-4.21%) |
Feb 16, 2022 | 7.352 | 7.455 | 7.240 | 7.296 | 53,908 | -0.16(-2.12%) |
Feb 15, 2022 | 7.362 | 7.455 | 7.147 | 7.455 | 8,203 | +0.01(+0.13%) |
Feb 14, 2022 | 7.119 | 7.455 | 7.082 | 7.445 | 21,844 | +0.21(+2.96%) |
Feb 11, 2022 | 6.942 | 7.380 | 6.942 | 7.231 | 7,002 | +0.22(+3.19%) |
Feb 10, 2022 | 7.138 | 7.352 | 6.719 | 7.008 | 105,821 | -0.22(-3.09%) |
Feb 09, 2022 | 7.119 | 7.424 | 7.119 | 7.231 | 8,621 | +0.04(+0.52%) |
Feb 08, 2022 | 7.268 | 7.329 | 7.064 | 7.194 | 6,120 | -0.16(-2.15%) |
Feb 07, 2022 | 7.222 | 7.501 | 7.161 | 7.352 | 7,088 | +0.06(+0.77%) |
Feb 04, 2022 | 7.073 | 7.501 | 7.017 | 7.296 | 3,962 | +0.16(+2.22%) |
Feb 03, 2022 | 7.157 | 7.017 | 7.138 | 21,284 | +0.01(+0.13%) | |
Feb 02, 2022 | 7.278 | 7.495 | 7.119 | 7.129 | 17,612 | -0.11(-1.54%) |
Feb 01, 2022 | 7.296 | 7.473 | 7.147 | 7.240 | 9,685 | +0.05(+0.65%) |
Jan 31, 2022 | 7.362 | 7.585 | 7.194 | 7.194 | 20,110 | -0.09(-1.28%) |
Jan 28, 2022 | 7.390 | 7.613 | 7.287 | 7.287 | 11,141 | -0.13(-1.76%) |
Jan 27, 2022 | 7.324 | 7.562 | 7.231 | 7.418 | 47,561 | +0.15(+2.05%) |
Jan 26, 2022 | 7.315 | 7.557 | 7.194 | 7.268 | 35,605 | +0.00(+0.00%) |
Jan 25, 2022 | 7.306 | 7.473 | 7.104 | 7.268 | 186,948 | -0.13(-1.76%) |
Jan 24, 2022 | 7.287 | 7.539 | 7.231 | 7.399 | 21,999 | +0.04(+0.51%) |
Jan 21, 2022 | 7.343 | 7.473 | 7.278 | 7.362 | 8,192 | +0.00(+0.00%) |
Jan 20, 2022 | 7.343 | 7.427 | 7.231 | 7.362 | 4,111 | +0.05(+0.64%) |
Jan 19, 2022 | 7.315 | 7.427 | 7.269 | 7.315 | 4,940 | +0.00(+0.00%) |
Jan 18, 2022 | 7.278 | 7.464 | 7.268 | 7.315 | 28,457 | -0.05(-0.63%) |
Jan 14, 2022 | 7.362 | 0 | -0.05(-0.63%) | |||
Jan 13, 2022 | 7.362 | 7.660 | 7.306 | 7.408 | 200,920 | +0.04(+0.51%) |
Jan 12, 2022 | 7.306 | 7.546 | 7.278 | 7.371 | 4,040 | +0.01(+0.13%) |
Jan 11, 2022 | 7.287 | 7.436 | 7.278 | 7.362 | 1,652 | -0.04(-0.50%) |
Jan 10, 2022 | 7.343 | 7.445 | 7.324 | 7.399 | 4,320 | +0.13(+1.79%) |
Jan 07, 2022 | 7.268 | 7.405 | 7.240 | 7.268 | 5,817 | +0.08(+1.17%) |
Jan 06, 2022 | 7.268 | 7.268 | 7.102 | 7.185 | 11,549 | -0.17(-2.28%) |
Jan 05, 2022 | 7.557 | 7.557 | 7.203 | 7.352 | 13,016 | -0.21(-2.83%) |
Jan 04, 2022 | 7.455 | 7.734 | 7.306 | 7.567 | 8,969 | +0.09(+1.25%) |
Jan 03, 2022 | 7.557 | 7.585 | 7.268 | 7.473 | 12,503 | -0.07(-0.99%) |
Dec 31, 2021 | 7.632 | 7.650 | 7.306 | 7.548 | 34,619 | -0.07(-0.86%) |
Dec 30, 2021 | 7.688 | 7.688 | 7.380 | 7.613 | 40,042 | +0.29(+3.94%) |
Dec 29, 2021 | 7.268 | 7.800 | 7.250 | 7.324 | 33,914 | +0.29(+4.11%) |
Dec 28, 2021 | 7.240 | 7.337 | 6.989 | 7.035 | 18,932 | -0.09(-1.31%) |
Dec 27, 2021 | 7.054 | 7.267 | 7.054 | 7.129 | 19,400 | -0.08(-1.16%) |
Dec 23, 2021 | 7.268 | 7.301 | 7.091 | 7.213 | 20,374 | -0.07(-0.90%) |
Dec 22, 2021 | 7.390 | 7.390 | 7.259 | 7.278 | 27,491 | +0.05(+0.64%) |
Dec 21, 2021 | 7.268 | 7.352 | 7.222 | 7.231 | 3,335 | -0.05(-0.64%) |
Dec 20, 2021 | 7.279 | 7.444 | 7.268 | 7.278 | 6,094 | -0.08(-1.14%) |
Dec 17, 2021 | 7.371 | 7.445 | 7.259 | 7.362 | 4,091 | +0.08(+1.15%) |
Dec 16, 2021 | 7.576 | 7.585 | 7.268 | 7.278 | 7,150 | -0.05(-0.64%) |
Dec 15, 2021 | 7.445 | 7.585 | 6.933 | 7.324 | 166,154 | +0.01(+0.13%) |
Dec 14, 2021 | 7.222 | 7.455 | 7.222 | 7.315 | 23,884 | -0.09(-1.26%) |
Dec 13, 2021 | 7.464 | 7.553 | 7.334 | 7.408 | 48,358 | -0.06(-0.75%) |
Dec 10, 2021 | 7.296 | 7.557 | 7.296 | 7.464 | 10,582 | +0.14(+1.91%) |
Dec 09, 2021 | 7.259 | 7.371 | 7.222 | 7.324 | 11,752 | -0.11(-1.50%) |
Dec 08, 2021 | 7.413 | 7.550 | 7.362 | 7.436 | 8,579 | +0.04(+0.50%) |
Dec 07, 2021 | 7.529 | 7.623 | 7.371 | 7.399 | 60,495 | -0.05(-0.63%) |
Dec 06, 2021 | 7.408 | 7.567 | 7.408 | 7.445 | 6,620 | -0.07(-0.87%) |
Dec 03, 2021 | 7.654 | 7.654 | 7.408 | 7.511 | 15,446 | -0.04(-0.49%) |
Dec 02, 2021 | 7.548 | 7.581 | 7.501 | 7.548 | 10,581 | +0.07(+1.00%) |