Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.588 | 6.600 | 6.241 | 6.480 | 17,895 | +0.03(+0.48%) |
Feb 25, 2022 | 6.360 | 6.959 | 6.253 | 6.449 | 17,997 | -0.09(-1.38%) |
Feb 24, 2022 | 6.241 | 7.559 | 5.640 | 6.539 | 126,079 | +0.30(+4.77%) |
Feb 23, 2022 | 6.000 | 7.072 | 6.000 | 6.241 | 24,064 | +0.10(+1.60%) |
Feb 22, 2022 | 6.180 | 6.480 | 6.000 | 6.143 | 39,153 | -0.11(-1.69%) |
Feb 18, 2022 | 6.248 | 0 | -0.11(-1.74%) | |||
Feb 17, 2022 | 6.720 | 6.720 | 6.240 | 6.359 | 16,600 | -0.23(-3.51%) |
Feb 16, 2022 | 6.840 | 6.840 | 6.504 | 6.590 | 11,392 | -0.10(-1.54%) |
Feb 15, 2022 | 6.302 | 6.791 | 6.274 | 6.694 | 26,302 | +0.39(+6.21%) |
Feb 14, 2022 | 6.480 | 6.696 | 6.240 | 6.302 | 30,697 | -0.36(-5.35%) |
Feb 11, 2022 | 6.840 | 6.842 | 6.600 | 6.659 | 21,877 | -0.11(-1.68%) |
Feb 10, 2022 | 6.612 | 6.960 | 6.612 | 6.773 | 14,720 | +0.11(+1.68%) |
Feb 09, 2022 | 6.662 | 7.199 | 6.600 | 6.661 | 35,090 | -0.00(-0.02%) |
Feb 08, 2022 | 6.720 | 6.839 | 6.589 | 6.662 | 6,363 | +0.00(+0.07%) |
Feb 07, 2022 | 6.960 | 6.960 | 6.540 | 6.658 | 22,071 | -0.02(-0.23%) |
Feb 04, 2022 | 6.580 | 6.840 | 6.492 | 6.673 | 10,144 | +0.19(+2.89%) |
Feb 03, 2022 | 6.720 | 6.486 | 7,085 | -0.24(-3.60%) | ||
Feb 02, 2022 | 6.810 | 6.810 | 6.364 | 6.728 | 15,119 | -0.05(-0.80%) |
Feb 01, 2022 | 6.720 | 7.080 | 6.600 | 6.782 | 24,002 | +0.00(+0.04%) |
Jan 31, 2022 | 6.360 | 6.780 | 40,220 | +0.66(+10.78%) | ||
Jan 28, 2022 | 6.000 | 6.276 | 5.880 | 6.120 | 27,364 | +0.10(+1.72%) |
Jan 27, 2022 | 6.120 | 6.229 | 5.774 | 6.017 | 42,183 | -0.02(-0.30%) |
Jan 26, 2022 | 6.060 | 6.359 | 6.000 | 6.035 | 23,554 | +0.02(+0.30%) |
Jan 25, 2022 | 5.880 | 6.310 | 5.880 | 6.017 | 29,941 | +0.13(+2.28%) |
Jan 24, 2022 | 6.178 | 6.240 | 5.640 | 5.882 | 73,128 | -0.48(-7.51%) |
Jan 21, 2022 | 6.600 | 6.776 | 6.007 | 6.360 | 45,957 | -0.27(-4.11%) |
Jan 20, 2022 | 6.720 | 6.974 | 6.605 | 6.632 | 20,542 | -0.20(-2.92%) |
Jan 19, 2022 | 7.200 | 7.200 | 6.721 | 6.832 | 25,315 | -0.17(-2.45%) |
Jan 18, 2022 | 7.320 | 7.320 | 6.924 | 7.003 | 26,894 | -0.20(-2.73%) |
Jan 14, 2022 | 7.200 | 0 | +0.18(+2.56%) | |||
Jan 13, 2022 | 7.200 | 7.379 | 6.964 | 7.020 | 23,787 | -0.37(-5.03%) |
Jan 12, 2022 | 7.198 | 7.440 | 6.972 | 7.392 | 42,796 | +0.25(+3.53%) |
Jan 11, 2022 | 6.974 | 7.320 | 6.974 | 7.140 | 20,795 | +0.05(+0.68%) |
Jan 10, 2022 | 7.080 | 7.200 | 6.720 | 7.092 | 62,909 | -0.04(-0.61%) |
Jan 07, 2022 | 7.200 | 7.548 | 7.020 | 7.135 | 102,598 | -0.43(-5.63%) |
Jan 06, 2022 | 8.160 | 8.880 | 7.375 | 7.561 | 469,670 | -0.24(-3.14%) |
Jan 05, 2022 | 8.400 | 8.341 | 7.800 | 7.806 | 22,531 | -0.36(-4.35%) |
Jan 04, 2022 | 8.160 | 8.520 | 8.100 | 8.161 | 31,014 | -0.39(-4.55%) |
Jan 03, 2022 | 7.800 | 8.640 | 7.800 | 8.550 | 54,321 | +0.75(+9.62%) |
Dec 31, 2021 | 7.800 | 8.010 | 7.680 | 7.800 | 100,780 | -0.02(-0.31%) |
Dec 30, 2021 | 7.754 | 8.212 | 7.680 | 7.824 | 59,034 | +0.02(+0.31%) |
Dec 29, 2021 | 8.040 | 8.160 | 7.711 | 7.800 | 54,513 | -0.28(-3.47%) |
Dec 28, 2021 | 8.198 | 8.400 | 8.040 | 8.081 | 79,622 | -0.21(-2.55%) |
Dec 27, 2021 | 8.700 | 8.760 | 8.186 | 8.292 | 75,945 | -0.42(-4.77%) |
Dec 23, 2021 | 8.760 | 8.917 | 8.580 | 8.707 | 42,819 | -0.16(-1.77%) |
Dec 22, 2021 | 9.312 | 9.452 | 8.784 | 8.864 | 193,103 | +0.28(+3.31%) |
Dec 21, 2021 | 8.640 | 8.748 | 8.400 | 8.580 | 21,562 | -0.06(-0.67%) |
Dec 20, 2021 | 8.640 | 8.904 | 8.400 | 8.638 | 30,007 | -0.21(-2.32%) |
Dec 17, 2021 | 8.291 | 8.879 | 8.160 | 8.843 | 37,453 | +0.44(+5.27%) |
Dec 16, 2021 | 8.640 | 9.000 | 8.340 | 8.400 | 33,973 | -0.06(-0.71%) |
Dec 15, 2021 | 8.410 | 8.795 | 8.160 | 8.460 | 47,366 | -0.06(-0.70%) |
Dec 14, 2021 | 8.669 | 8.880 | 8.304 | 8.520 | 30,340 | -0.12(-1.39%) |
Dec 13, 2021 | 8.680 | 8.718 | 8.172 | 8.640 | 58,343 | +0.00(+0.00%) |
Dec 10, 2021 | 9.108 | 9.316 | 8.521 | 8.640 | 57,130 | -0.47(-5.16%) |
Dec 09, 2021 | 9.300 | 9.720 | 9.001 | 9.110 | 49,077 | -0.13(-1.42%) |
Dec 08, 2021 | 8.898 | 9.384 | 8.760 | 9.241 | 27,074 | +0.23(+2.53%) |
Dec 07, 2021 | 8.640 | 9.324 | 8.520 | 9.013 | 63,201 | +0.61(+7.30%) |
Dec 06, 2021 | 8.520 | 8.579 | 8.065 | 8.400 | 80,844 | -0.18(-2.10%) |
Dec 03, 2021 | 9.019 | 9.240 | 8.400 | 8.580 | 110,296 | -0.58(-6.30%) |
Dec 02, 2021 | 10.08 | 10.08 | 8.686 | 9.157 | 193,290 | -0.92(-9.15%) |