Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.776 | 6.816 | 6.530 | 6.594 | 2,097,524 | -0.32(-4.59%) |
Feb 25, 2022 | 6.760 | 6.927 | 6.737 | 6.911 | 1,635,711 | +0.13(+1.99%) |
Feb 24, 2022 | 6.752 | 6.824 | 6.475 | 6.776 | 3,124,062 | -0.16(-2.29%) |
Feb 23, 2022 | 7.141 | 7.157 | 6.923 | 6.935 | 954,834 | -0.14(-2.02%) |
Feb 22, 2022 | 7.141 | 7.221 | 7.062 | 7.078 | 1,273,353 | -0.13(-1.87%) |
Feb 18, 2022 | 7.213 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.355 | 7.443 | 7.236 | 7.236 | 522,732 | -0.18(-2.46%) |
Feb 16, 2022 | 7.387 | 7.443 | 7.332 | 7.419 | 1,127,928 | +0.05(+0.65%) |
Feb 15, 2022 | 7.340 | 7.459 | 7.332 | 7.371 | 1,290,940 | +0.08(+1.09%) |
Feb 14, 2022 | 7.292 | 7.348 | 7.221 | 7.292 | 559,656 | -0.05(-0.65%) |
Feb 11, 2022 | 7.363 | 7.514 | 7.244 | 7.340 | 1,319,105 | -0.03(-0.43%) |
Feb 10, 2022 | 7.379 | 7.522 | 7.292 | 7.371 | 1,262,135 | -0.12(-1.59%) |
Feb 09, 2022 | 7.538 | 7.593 | 7.471 | 7.490 | 932,810 | -0.02(-0.21%) |
Feb 08, 2022 | 7.300 | 7.530 | 7.275 | 7.506 | 1,300,176 | +0.24(+3.28%) |
Feb 07, 2022 | 7.403 | 7.482 | 7.244 | 7.268 | 1,507,097 | -0.13(-1.72%) |
Feb 04, 2022 | 7.419 | 7.482 | 7.367 | 7.395 | 995,204 | -0.02(-0.32%) |
Feb 03, 2022 | 7.459 | 7.419 | 1,571,535 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.713 | 7.744 | 7.514 | 7.530 | 1,991,583 | -0.13(-1.66%) |
Feb 01, 2022 | 7.728 | 7.756 | 7.586 | 7.657 | 1,668,254 | +0.02(+0.21%) |
Jan 31, 2022 | 7.300 | 7.776 | 7.641 | 4,788,337 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.935 | 7.340 | 6.879 | 7.252 | 2,295,601 | +0.35(+5.06%) |
Jan 27, 2022 | 6.816 | 7.082 | 6.737 | 6.903 | 1,473,030 | +0.13(+1.99%) |
Jan 26, 2022 | 6.784 | 6.895 | 6.713 | 6.768 | 779,792 | -0.02(-0.23%) |
Jan 25, 2022 | 6.919 | 6.951 | 6.641 | 6.784 | 1,579,416 | -0.22(-3.17%) |
Jan 24, 2022 | 6.848 | 7.030 | 6.653 | 7.006 | 1,795,566 | +0.06(+0.91%) |
Jan 21, 2022 | 7.181 | 7.260 | 6.867 | 6.943 | 1,454,608 | -0.13(-1.80%) |
Jan 20, 2022 | 7.228 | 7.260 | 7.046 | 7.070 | 1,650,728 | -0.07(-1.00%) |
Jan 19, 2022 | 6.990 | 7.181 | 6.967 | 7.141 | 1,557,481 | +0.20(+2.86%) |
Jan 18, 2022 | 7.062 | 7.125 | 6.816 | 6.943 | 1,255,129 | -0.09(-1.24%) |
Jan 14, 2022 | 7.030 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.983 | 7.181 | 6.983 | 7.117 | 1,570,017 | +0.18(+2.63%) |
Jan 12, 2022 | 6.895 | 6.967 | 6.832 | 6.935 | 716,656 | +0.03(+0.46%) |
Jan 11, 2022 | 6.705 | 6.939 | 6.697 | 6.903 | 935,583 | +0.16(+2.35%) |
Jan 10, 2022 | 6.856 | 6.856 | 6.657 | 6.744 | 1,079,988 | -0.13(-1.85%) |
Jan 07, 2022 | 6.760 | 6.935 | 6.705 | 6.871 | 914,575 | +0.10(+1.41%) |
Jan 06, 2022 | 6.800 | 6.887 | 6.729 | 6.776 | 1,432,742 | +0.01(+0.12%) |
Jan 05, 2022 | 6.911 | 6.959 | 6.713 | 6.768 | 1,474,915 | -0.16(-2.29%) |
Jan 04, 2022 | 7.141 | 7.240 | 6.887 | 6.927 | 2,371,500 | -0.25(-3.43%) |
Jan 03, 2022 | 7.157 | 7.284 | 7.117 | 7.173 | 1,382,697 | +0.01(+0.11%) |
Dec 31, 2021 | 7.030 | 7.197 | 6.983 | 7.165 | 1,616,092 | +0.14(+2.03%) |
Dec 30, 2021 | 6.967 | 7.098 | 6.943 | 7.022 | 1,190,178 | +0.03(+0.45%) |
Dec 29, 2021 | 7.014 | 7.014 | 6.927 | 6.990 | 1,395,497 | -0.02(-0.23%) |
Dec 28, 2021 | 6.967 | 7.054 | 6.943 | 7.006 | 1,131,247 | -0.01(-0.11%) |
Dec 27, 2021 | 7.078 | 7.193 | 6.975 | 7.014 | 974,113 | -0.04(-0.56%) |
Dec 23, 2021 | 7.102 | 7.189 | 6.990 | 7.054 | 1,392,374 | -0.03(-0.45%) |
Dec 22, 2021 | 7.181 | 7.221 | 7.022 | 7.086 | 2,026,916 | -0.06(-0.78%) |
Dec 21, 2021 | 6.975 | 7.189 | 6.840 | 7.141 | 3,535,753 | +0.24(+3.45%) |
Dec 20, 2021 | 6.768 | 6.951 | 6.649 | 6.903 | 3,247,072 | +0.06(+0.81%) |
Dec 17, 2021 | 7.022 | 7.149 | 6.824 | 6.848 | 7,933,185 | -0.21(-2.92%) |
Dec 16, 2021 | 7.189 | 7.316 | 6.998 | 7.054 | 1,757,849 | -0.13(-1.88%) |
Dec 15, 2021 | 7.181 | 7.284 | 7.030 | 7.189 | 1,512,527 | -0.01(-0.11%) |
Dec 14, 2021 | 7.260 | 7.355 | 7.181 | 7.197 | 945,437 | -0.14(-1.95%) |
Dec 13, 2021 | 7.443 | 7.502 | 7.276 | 7.340 | 725,350 | -0.13(-1.70%) |
Dec 10, 2021 | 7.411 | 7.530 | 7.363 | 7.467 | 1,399,204 | +0.06(+0.86%) |
Dec 09, 2021 | 7.474 | 7.554 | 7.379 | 7.403 | 493,713 | -0.13(-1.79%) |
Dec 08, 2021 | 7.617 | 7.649 | 7.510 | 7.538 | 522,740 | -0.08(-1.04%) |
Dec 07, 2021 | 7.697 | 7.744 | 7.593 | 7.617 | 1,515,507 | -0.04(-0.52%) |
Dec 06, 2021 | 7.459 | 7.705 | 7.451 | 7.657 | 1,921,442 | +0.18(+2.44%) |
Dec 03, 2021 | 7.395 | 7.554 | 7.328 | 7.474 | 859,973 | +0.08(+1.07%) |
Dec 02, 2021 | 7.324 | 7.411 | 7.244 | 7.395 | 525,950 | +0.19(+2.64%) |