Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.779 | 6.819 | 6.533 | 6.596 | 2,096,657 | -0.32(-4.59%) |
Feb 25, 2022 | 6.763 | 6.930 | 6.739 | 6.914 | 1,635,035 | +0.13(+1.99%) |
Feb 24, 2022 | 6.755 | 6.827 | 6.477 | 6.779 | 3,122,771 | -0.16(-2.29%) |
Feb 23, 2022 | 7.144 | 7.160 | 6.926 | 6.938 | 954,439 | -0.14(-2.02%) |
Feb 22, 2022 | 7.144 | 7.224 | 7.065 | 7.081 | 1,272,827 | -0.13(-1.87%) |
Feb 18, 2022 | 7.216 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 7.358 | 7.446 | 7.239 | 7.239 | 522,515 | -0.18(-2.46%) |
Feb 16, 2022 | 7.390 | 7.446 | 7.335 | 7.422 | 1,127,462 | +0.05(+0.65%) |
Feb 15, 2022 | 7.343 | 7.462 | 7.335 | 7.374 | 1,290,407 | +0.08(+1.09%) |
Feb 14, 2022 | 7.295 | 7.351 | 7.224 | 7.295 | 559,424 | -0.05(-0.65%) |
Feb 11, 2022 | 7.366 | 7.517 | 7.247 | 7.343 | 1,318,560 | -0.03(-0.43%) |
Feb 10, 2022 | 7.382 | 7.525 | 7.295 | 7.374 | 1,261,614 | -0.12(-1.59%) |
Feb 09, 2022 | 7.541 | 7.597 | 7.474 | 7.493 | 932,424 | -0.02(-0.21%) |
Feb 08, 2022 | 7.303 | 7.533 | 7.278 | 7.509 | 1,299,639 | +0.24(+3.28%) |
Feb 07, 2022 | 7.406 | 7.486 | 7.247 | 7.271 | 1,506,474 | -0.13(-1.72%) |
Feb 04, 2022 | 7.422 | 7.486 | 7.370 | 7.398 | 994,793 | -0.02(-0.32%) |
Feb 03, 2022 | 7.462 | 7.422 | 1,570,886 | -0.11(-1.48%) | ||
Feb 02, 2022 | 7.716 | 7.747 | 7.517 | 7.533 | 1,990,760 | -0.13(-1.66%) |
Feb 01, 2022 | 7.732 | 7.759 | 7.589 | 7.660 | 1,667,564 | +0.02(+0.21%) |
Jan 31, 2022 | 7.303 | 7.779 | 7.644 | 4,786,358 | +0.39(+5.36%) | |
Jan 28, 2022 | 6.938 | 7.343 | 6.882 | 7.255 | 2,294,653 | +0.35(+5.06%) |
Jan 27, 2022 | 6.819 | 7.085 | 6.739 | 6.906 | 1,472,421 | +0.13(+1.99%) |
Jan 26, 2022 | 6.787 | 6.898 | 6.716 | 6.771 | 779,469 | -0.02(-0.23%) |
Jan 25, 2022 | 6.922 | 6.954 | 6.644 | 6.787 | 1,578,763 | -0.22(-3.17%) |
Jan 24, 2022 | 6.850 | 7.033 | 6.656 | 7.009 | 1,794,824 | +0.06(+0.91%) |
Jan 21, 2022 | 7.184 | 7.263 | 6.870 | 6.946 | 1,454,007 | -0.13(-1.80%) |
Jan 20, 2022 | 7.231 | 7.263 | 7.049 | 7.073 | 1,650,046 | -0.07(-1.00%) |
Jan 19, 2022 | 6.993 | 7.184 | 6.970 | 7.144 | 1,556,837 | +0.20(+2.86%) |
Jan 18, 2022 | 7.065 | 7.128 | 6.819 | 6.946 | 1,254,611 | -0.09(-1.24%) |
Jan 14, 2022 | 7.033 | 0 | -0.09(-1.23%) | |||
Jan 13, 2022 | 6.985 | 7.184 | 6.985 | 7.120 | 1,569,368 | +0.18(+2.63%) |
Jan 12, 2022 | 6.898 | 6.970 | 6.835 | 6.938 | 716,360 | +0.03(+0.46%) |
Jan 11, 2022 | 6.708 | 6.942 | 6.700 | 6.906 | 935,196 | +0.16(+2.35%) |
Jan 10, 2022 | 6.858 | 6.858 | 6.660 | 6.747 | 1,079,542 | -0.13(-1.85%) |
Jan 07, 2022 | 6.763 | 6.938 | 6.708 | 6.874 | 914,197 | +0.10(+1.41%) |
Jan 06, 2022 | 6.803 | 6.890 | 6.731 | 6.779 | 1,432,150 | +0.01(+0.12%) |
Jan 05, 2022 | 6.914 | 6.962 | 6.716 | 6.771 | 1,474,306 | -0.16(-2.29%) |
Jan 04, 2022 | 7.144 | 7.243 | 6.890 | 6.930 | 2,370,520 | -0.25(-3.43%) |
Jan 03, 2022 | 7.160 | 7.287 | 7.120 | 7.176 | 1,382,126 | +0.01(+0.11%) |
Dec 31, 2021 | 7.033 | 7.200 | 6.985 | 7.168 | 1,615,424 | +0.14(+2.03%) |
Dec 30, 2021 | 6.970 | 7.101 | 6.946 | 7.025 | 1,189,686 | +0.03(+0.45%) |
Dec 29, 2021 | 7.017 | 7.017 | 6.930 | 6.993 | 1,394,920 | -0.02(-0.23%) |
Dec 28, 2021 | 6.970 | 7.057 | 6.946 | 7.009 | 1,130,779 | -0.01(-0.11%) |
Dec 27, 2021 | 7.081 | 7.196 | 6.977 | 7.017 | 973,711 | -0.04(-0.56%) |
Dec 23, 2021 | 7.104 | 7.192 | 6.993 | 7.057 | 1,391,798 | -0.03(-0.45%) |
Dec 22, 2021 | 7.184 | 7.224 | 7.025 | 7.089 | 2,026,079 | -0.06(-0.78%) |
Dec 21, 2021 | 6.977 | 7.192 | 6.843 | 7.144 | 3,534,291 | +0.24(+3.45%) |
Dec 20, 2021 | 6.771 | 6.954 | 6.652 | 6.906 | 3,245,730 | +0.06(+0.81%) |
Dec 17, 2021 | 7.025 | 7.152 | 6.827 | 6.850 | 7,929,907 | -0.21(-2.92%) |
Dec 16, 2021 | 7.192 | 7.319 | 7.001 | 7.057 | 1,757,123 | -0.13(-1.88%) |
Dec 15, 2021 | 7.184 | 7.287 | 7.033 | 7.192 | 1,511,902 | -0.01(-0.11%) |
Dec 14, 2021 | 7.263 | 7.358 | 7.184 | 7.200 | 945,046 | -0.14(-1.95%) |
Dec 13, 2021 | 7.446 | 7.505 | 7.279 | 7.343 | 725,050 | -0.13(-1.70%) |
Dec 10, 2021 | 7.414 | 7.533 | 7.366 | 7.470 | 1,398,626 | +0.06(+0.86%) |
Dec 09, 2021 | 7.478 | 7.557 | 7.382 | 7.406 | 493,509 | -0.13(-1.79%) |
Dec 08, 2021 | 7.620 | 7.652 | 7.513 | 7.541 | 522,524 | -0.08(-1.04%) |
Dec 07, 2021 | 7.700 | 7.747 | 7.597 | 7.620 | 1,514,880 | -0.04(-0.52%) |
Dec 06, 2021 | 7.462 | 7.708 | 7.454 | 7.660 | 1,920,648 | +0.18(+2.44%) |
Dec 03, 2021 | 7.398 | 7.557 | 7.331 | 7.478 | 859,617 | +0.08(+1.07%) |
Dec 02, 2021 | 7.327 | 7.414 | 7.247 | 7.398 | 525,733 | +0.19(+2.64%) |