Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.139 | 7.288 | 6.924 | 7.232 | 14,518 | +0.02(+0.26%) |
Feb 25, 2022 | 7.269 | 7.446 | 6.906 | 7.213 | 38,243 | +0.01(+0.13%) |
Feb 24, 2022 | 6.906 | 7.390 | 6.906 | 7.204 | 12,260 | +0.09(+1.31%) |
Feb 23, 2022 | 6.952 | 7.344 | 6.757 | 7.111 | 24,577 | +0.26(+3.81%) |
Feb 22, 2022 | 6.990 | 7.129 | 6.663 | 6.850 | 97,028 | -0.25(-3.54%) |
Feb 18, 2022 | 7.101 | 0 | +0.11(+1.60%) | |||
Feb 17, 2022 | 7.260 | 7.260 | 6.990 | 6.990 | 8,175 | -0.31(-4.21%) |
Feb 16, 2022 | 7.353 | 7.456 | 7.241 | 7.297 | 53,903 | -0.16(-2.12%) |
Feb 15, 2022 | 7.362 | 7.456 | 7.148 | 7.456 | 8,202 | +0.01(+0.13%) |
Feb 14, 2022 | 7.120 | 7.456 | 7.083 | 7.446 | 21,842 | +0.21(+2.96%) |
Feb 11, 2022 | 6.943 | 7.381 | 6.943 | 7.232 | 7,001 | +0.22(+3.19%) |
Feb 10, 2022 | 7.139 | 7.353 | 6.719 | 7.008 | 105,811 | -0.22(-3.09%) |
Feb 09, 2022 | 7.120 | 7.425 | 7.120 | 7.232 | 8,620 | +0.04(+0.52%) |
Feb 08, 2022 | 7.269 | 7.330 | 7.064 | 7.195 | 6,119 | -0.16(-2.15%) |
Feb 07, 2022 | 7.223 | 7.502 | 7.162 | 7.353 | 7,087 | +0.06(+0.77%) |
Feb 04, 2022 | 7.073 | 7.502 | 7.018 | 7.297 | 3,961 | +0.16(+2.22%) |
Feb 03, 2022 | 7.157 | 7.018 | 7.139 | 21,282 | +0.01(+0.13%) | |
Feb 02, 2022 | 7.278 | 7.495 | 7.119 | 7.129 | 17,610 | -0.11(-1.54%) |
Feb 01, 2022 | 7.297 | 7.474 | 7.148 | 7.241 | 9,684 | +0.05(+0.65%) |
Jan 31, 2022 | 7.362 | 7.586 | 7.195 | 7.195 | 20,108 | -0.09(-1.28%) |
Jan 28, 2022 | 7.390 | 7.614 | 7.288 | 7.288 | 11,140 | -0.13(-1.76%) |
Jan 27, 2022 | 7.325 | 7.563 | 7.232 | 7.418 | 47,556 | +0.15(+2.05%) |
Jan 26, 2022 | 7.316 | 7.558 | 7.195 | 7.269 | 35,602 | +0.00(+0.00%) |
Jan 25, 2022 | 7.306 | 7.474 | 7.105 | 7.269 | 186,930 | -0.13(-1.76%) |
Jan 24, 2022 | 7.288 | 7.539 | 7.232 | 7.400 | 21,997 | +0.04(+0.51%) |
Jan 21, 2022 | 7.344 | 7.474 | 7.278 | 7.362 | 8,191 | +0.00(+0.00%) |
Jan 20, 2022 | 7.343 | 7.428 | 7.232 | 7.362 | 4,110 | +0.05(+0.64%) |
Jan 19, 2022 | 7.316 | 7.428 | 7.270 | 7.316 | 4,940 | +0.00(+0.00%) |
Jan 18, 2022 | 7.278 | 7.465 | 7.269 | 7.316 | 28,454 | -0.05(-0.63%) |
Jan 14, 2022 | 7.362 | 0 | -0.05(-0.63%) | |||
Jan 13, 2022 | 7.362 | 7.660 | 7.306 | 7.409 | 200,901 | +0.04(+0.51%) |
Jan 12, 2022 | 7.306 | 7.546 | 7.278 | 7.372 | 4,039 | +0.01(+0.13%) |
Jan 11, 2022 | 7.288 | 7.437 | 7.278 | 7.362 | 1,652 | -0.04(-0.50%) |
Jan 10, 2022 | 7.344 | 7.446 | 7.325 | 7.400 | 4,320 | +0.13(+1.79%) |
Jan 07, 2022 | 7.269 | 7.406 | 7.241 | 7.269 | 5,816 | +0.08(+1.17%) |
Jan 06, 2022 | 7.269 | 7.269 | 7.102 | 7.185 | 11,547 | -0.17(-2.28%) |
Jan 05, 2022 | 7.558 | 7.558 | 7.204 | 7.353 | 13,014 | -0.21(-2.83%) |
Jan 04, 2022 | 7.456 | 7.735 | 7.306 | 7.567 | 8,968 | +0.09(+1.25%) |
Jan 03, 2022 | 7.558 | 7.586 | 7.269 | 7.474 | 12,501 | -0.07(-0.99%) |
Dec 31, 2021 | 7.633 | 7.651 | 7.306 | 7.549 | 34,615 | -0.07(-0.86%) |
Dec 30, 2021 | 7.689 | 7.689 | 7.381 | 7.614 | 40,038 | +0.29(+3.94%) |
Dec 29, 2021 | 7.269 | 7.800 | 7.250 | 7.325 | 33,910 | +0.29(+4.11%) |
Dec 28, 2021 | 7.241 | 7.338 | 6.990 | 7.036 | 18,930 | -0.09(-1.31%) |
Dec 27, 2021 | 7.055 | 7.268 | 7.055 | 7.129 | 19,398 | -0.08(-1.16%) |
Dec 23, 2021 | 7.269 | 7.302 | 7.092 | 7.213 | 20,372 | -0.07(-0.90%) |
Dec 22, 2021 | 7.390 | 7.390 | 7.260 | 7.278 | 27,488 | +0.05(+0.64%) |
Dec 21, 2021 | 7.269 | 7.353 | 7.223 | 7.232 | 3,334 | -0.05(-0.64%) |
Dec 20, 2021 | 7.280 | 7.445 | 7.269 | 7.278 | 6,093 | -0.08(-1.14%) |
Dec 17, 2021 | 7.372 | 7.446 | 7.260 | 7.362 | 4,091 | +0.08(+1.15%) |
Dec 16, 2021 | 7.577 | 7.586 | 7.269 | 7.278 | 7,149 | -0.05(-0.64%) |
Dec 15, 2021 | 7.446 | 7.586 | 6.934 | 7.325 | 166,138 | +0.01(+0.13%) |
Dec 14, 2021 | 7.223 | 7.456 | 7.223 | 7.316 | 23,882 | -0.09(-1.26%) |
Dec 13, 2021 | 7.465 | 7.553 | 7.334 | 7.409 | 48,353 | -0.06(-0.75%) |
Dec 10, 2021 | 7.297 | 7.558 | 7.297 | 7.465 | 10,581 | +0.14(+1.91%) |
Dec 09, 2021 | 7.260 | 7.372 | 7.223 | 7.325 | 11,751 | -0.11(-1.50%) |
Dec 08, 2021 | 7.414 | 7.550 | 7.362 | 7.437 | 8,578 | +0.04(+0.50%) |
Dec 07, 2021 | 7.530 | 7.623 | 7.372 | 7.400 | 60,489 | -0.05(-0.63%) |
Dec 06, 2021 | 7.409 | 7.567 | 7.409 | 7.446 | 6,619 | -0.07(-0.87%) |
Dec 03, 2021 | 7.655 | 7.655 | 7.409 | 7.511 | 15,445 | -0.04(-0.49%) |
Dec 02, 2021 | 7.549 | 7.581 | 7.502 | 7.549 | 10,580 | +0.07(+1.00%) |