Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.550 | 6.700 | 6.397 | 6.540 | 90,702 | -0.10(-1.51%) |
Feb 25, 2022 | 7.050 | 6.670 | 6.501 | 6.640 | 50,347 | +0.04(+0.61%) |
Feb 24, 2022 | 6.500 | 6.700 | 6.420 | 6.600 | 14,603 | +0.07(+1.07%) |
Feb 23, 2022 | 6.590 | 6.910 | 6.530 | 6.530 | 16,900 | -0.06(-0.91%) |
Feb 22, 2022 | 6.730 | 6.730 | 6.561 | 6.590 | 2,191 | -0.13(-1.93%) |
Feb 18, 2022 | 6.720 | 0 | -0.10(-1.47%) | |||
Feb 17, 2022 | 6.750 | 6.970 | 6.734 | 6.820 | 4,070 | +0.04(+0.59%) |
Feb 16, 2022 | 6.490 | 6.990 | 6.490 | 6.780 | 10,308 | -0.02(-0.29%) |
Feb 15, 2022 | 6.910 | 6.910 | 6.700 | 6.800 | 8,520 | +0.08(+1.19%) |
Feb 14, 2022 | 6.770 | 6.870 | 6.640 | 6.720 | 10,056 | -0.01(-0.15%) |
Feb 11, 2022 | 6.800 | 6.850 | 6.680 | 6.730 | 9,281 | +0.09(+1.36%) |
Feb 10, 2022 | 6.830 | 6.870 | 6.640 | 6.640 | 11,754 | -0.06(-0.90%) |
Feb 09, 2022 | 6.750 | 6.835 | 6.700 | 6.700 | 17,125 | -0.05(-0.74%) |
Feb 08, 2022 | 6.750 | 6.860 | 6.657 | 6.750 | 30,057 | +0.25(+3.85%) |
Feb 07, 2022 | 6.410 | 6.742 | 6.400 | 6.500 | 32,693 | +0.13(+2.04%) |
Feb 04, 2022 | 6.390 | 6.519 | 6.345 | 6.370 | 78,039 | -0.11(-1.70%) |
Feb 03, 2022 | 6.396 | 6.725 | 6.480 | 19,594 | -0.17(-2.56%) | |
Feb 02, 2022 | 6.690 | 6.690 | 6.360 | 6.650 | 10,986 | +0.01(+0.15%) |
Feb 01, 2022 | 6.440 | 6.700 | 6.440 | 6.640 | 12,002 | -0.02(-0.30%) |
Jan 31, 2022 | 6.560 | 6.800 | 6.510 | 6.660 | 26,562 | -0.10(-1.48%) |
Jan 28, 2022 | 6.990 | 6.990 | 6.600 | 6.760 | 16,333 | -0.12(-1.74%) |
Jan 27, 2022 | 7.150 | 7.150 | 6.710 | 6.880 | 21,191 | -0.25(-3.51%) |
Jan 26, 2022 | 7.285 | 7.285 | 7.120 | 7.130 | 2,525 | +0.07(+0.99%) |
Jan 25, 2022 | 7.110 | 7.420 | 7.060 | 7.060 | 4,375 | +0.04(+0.57%) |
Jan 24, 2022 | 7.330 | 7.330 | 7.020 | 7.020 | 8,451 | -0.31(-4.23%) |
Jan 21, 2022 | 7.355 | 7.580 | 7.186 | 7.330 | 7,381 | -0.17(-2.27%) |
Jan 20, 2022 | 7.840 | 7.840 | 7.500 | 7.500 | 6,076 | -0.06(-0.79%) |
Jan 19, 2022 | 7.380 | 7.770 | 7.260 | 7.560 | 32,305 | +0.19(+2.58%) |
Jan 18, 2022 | 7.850 | 7.850 | 7.370 | 7.370 | 27,423 | -0.48(-6.15%) |
Jan 14, 2022 | 7.853 | 0 | +0.01(+0.17%) | |||
Jan 13, 2022 | 8.150 | 8.150 | 7.840 | 7.840 | 10,936 | -0.18(-2.21%) |
Jan 12, 2022 | 8.120 | 8.186 | 7.962 | 8.017 | 19,328 | -0.05(-0.66%) |
Jan 11, 2022 | 7.976 | 8.120 | 7.944 | 8.070 | 22,943 | +0.09(+1.13%) |
Jan 10, 2022 | 7.880 | 8.012 | 7.813 | 7.980 | 11,048 | +0.09(+1.14%) |
Jan 07, 2022 | 7.455 | 7.897 | 7.410 | 7.890 | 7,981 | +0.49(+6.62%) |
Jan 06, 2022 | 7.500 | 7.720 | 7.140 | 7.400 | 77,154 | -0.15(-2.04%) |
Jan 05, 2022 | 7.890 | 7.890 | 7.500 | 7.554 | 4,860 | -0.14(-1.77%) |
Jan 04, 2022 | 7.790 | 7.910 | 7.600 | 7.690 | 51,998 | -0.06(-0.75%) |
Jan 03, 2022 | 7.900 | 7.900 | 7.650 | 7.748 | 32,404 | +0.15(+1.95%) |
Dec 31, 2021 | 7.430 | 7.870 | 7.400 | 7.600 | 30,362 | -0.10(-1.30%) |
Dec 30, 2021 | 7.700 | 7.987 | 7.620 | 7.700 | 22,727 | +0.00(+0.00%) |
Dec 29, 2021 | 7.940 | 7.950 | 7.630 | 7.700 | 36,205 | -0.13(-1.66%) |
Dec 28, 2021 | 7.890 | 8.059 | 7.760 | 7.830 | 52,285 | -0.05(-0.63%) |
Dec 27, 2021 | 8.216 | 8.216 | 7.850 | 7.880 | 19,157 | -0.29(-3.52%) |
Dec 23, 2021 | 8.210 | 8.240 | 8.000 | 8.167 | 19,331 | +0.21(+2.60%) |
Dec 22, 2021 | 8.590 | 8.590 | 7.930 | 7.960 | 22,788 | -0.31(-3.75%) |
Dec 21, 2021 | 8.130 | 8.270 | 7.955 | 8.270 | 33,840 | +0.06(+0.73%) |
Dec 20, 2021 | 7.960 | 8.210 | 7.960 | 8.210 | 23,627 | +0.16(+1.99%) |
Dec 17, 2021 | 8.190 | 8.190 | 7.780 | 8.050 | 20,641 | -0.05(-0.62%) |
Dec 16, 2021 | 8.110 | 8.300 | 7.690 | 8.100 | 44,926 | +0.08(+1.00%) |
Dec 15, 2021 | 8.070 | 8.070 | 7.400 | 8.020 | 39,736 | +0.41(+5.39%) |
Dec 14, 2021 | 7.800 | 7.960 | 7.400 | 7.610 | 12,375 | -0.13(-1.68%) |
Dec 13, 2021 | 7.790 | 8.210 | 7.740 | 7.740 | 18,670 | -0.42(-5.21%) |
Dec 10, 2021 | 8.150 | 8.245 | 7.970 | 8.165 | 8,387 | +0.28(+3.62%) |
Dec 09, 2021 | 7.900 | 8.210 | 7.867 | 7.880 | 6,458 | -0.22(-2.72%) |
Dec 08, 2021 | 8.220 | 8.220 | 8.020 | 8.100 | 2,516 | -0.04(-0.55%) |
Dec 07, 2021 | 7.950 | 8.350 | 7.600 | 8.145 | 17,189 | +0.12(+1.43%) |
Dec 06, 2021 | 7.950 | 8.440 | 7.931 | 8.030 | 41,470 | +0.33(+4.29%) |
Dec 03, 2021 | 7.900 | 8.090 | 7.700 | 7.700 | 10,228 | -0.24(-3.02%) |
Dec 02, 2021 | 8.090 | 8.090 | 7.960 | 7.940 | 10,692 | -0.05(-0.63%) |