Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.260 | 8.260 | 8.029 | 8.109 | 220,857 | -0.03(-0.33%) |
Feb 25, 2022 | 7.861 | 8.207 | 7.914 | 8.136 | 249,942 | +0.20(+2.46%) |
Feb 24, 2022 | 8.207 | 8.340 | 7.728 | 7.941 | 536,554 | -0.07(-0.89%) |
Feb 23, 2022 | 7.746 | 8.083 | 7.746 | 8.012 | 317,508 | +0.21(+2.73%) |
Feb 22, 2022 | 7.852 | 7.976 | 7.666 | 7.799 | 175,454 | -0.01(-0.11%) |
Feb 18, 2022 | 7.808 | 0 | -0.14(-1.79%) | |||
Feb 17, 2022 | 7.861 | 8.083 | 7.719 | 7.950 | 261,091 | +0.34(+4.43%) |
Feb 16, 2022 | 7.275 | 7.692 | 7.240 | 7.612 | 176,971 | +0.35(+4.89%) |
Feb 15, 2022 | 7.258 | 7.408 | 7.053 | 7.258 | 215,579 | -0.19(-2.50%) |
Feb 14, 2022 | 7.444 | 7.666 | 7.320 | 7.444 | 295,968 | +0.05(+0.72%) |
Feb 11, 2022 | 6.965 | 7.648 | 6.965 | 7.391 | 326,648 | +0.40(+5.71%) |
Feb 10, 2022 | 7.169 | 7.373 | 6.885 | 6.991 | 196,762 | -0.25(-3.43%) |
Feb 09, 2022 | 7.320 | 7.408 | 7.204 | 7.240 | 138,372 | -0.12(-1.57%) |
Feb 08, 2022 | 7.160 | 7.364 | 7.142 | 7.355 | 157,629 | +0.17(+2.35%) |
Feb 07, 2022 | 6.867 | 7.302 | 6.832 | 7.187 | 213,914 | +0.25(+3.58%) |
Feb 04, 2022 | 6.929 | 7.027 | 6.894 | 6.938 | 189,133 | -0.14(-2.01%) |
Feb 03, 2022 | 7.098 | 7.080 | 164,460 | -0.04(-0.62%) | ||
Feb 02, 2022 | 7.142 | 7.266 | 7.045 | 7.124 | 166,902 | -0.03(-0.37%) |
Feb 01, 2022 | 7.151 | 7.266 | 7.045 | 7.151 | 194,531 | +0.07(+1.00%) |
Jan 31, 2022 | 6.823 | 7.089 | 7.080 | 158,794 | +0.28(+4.04%) | |
Jan 28, 2022 | 6.796 | 6.894 | 6.663 | 6.805 | 214,657 | -0.10(-1.41%) |
Jan 27, 2022 | 7.018 | 7.187 | 6.800 | 6.903 | 289,260 | -0.26(-3.59%) |
Jan 26, 2022 | 7.337 | 7.457 | 7.000 | 7.160 | 334,369 | -0.34(-4.50%) |
Jan 25, 2022 | 7.311 | 7.550 | 7.178 | 7.497 | 186,602 | +0.07(+0.96%) |
Jan 24, 2022 | 7.533 | 7.533 | 7.142 | 7.426 | 219,431 | -0.06(-0.83%) |
Jan 21, 2022 | 7.754 | 7.843 | 7.444 | 7.488 | 224,876 | -0.13(-1.75%) |
Jan 20, 2022 | 7.976 | 8.083 | 7.604 | 7.621 | 264,501 | -0.32(-4.02%) |
Jan 19, 2022 | 7.195 | 7.976 | 7.195 | 7.941 | 369,566 | +0.83(+11.74%) |
Jan 18, 2022 | 7.249 | 7.346 | 7.018 | 7.107 | 249,933 | -0.17(-2.32%) |
Jan 14, 2022 | 7.275 | 0 | -0.10(-1.32%) | |||
Jan 13, 2022 | 7.586 | 7.604 | 7.346 | 7.373 | 121,797 | -0.20(-2.58%) |
Jan 12, 2022 | 7.541 | 7.586 | 7.331 | 7.568 | 147,488 | +0.16(+2.16%) |
Jan 11, 2022 | 7.364 | 7.462 | 7.229 | 7.408 | 123,907 | +0.08(+1.09%) |
Jan 10, 2022 | 7.187 | 7.355 | 7.018 | 7.329 | 165,779 | +0.16(+2.23%) |
Jan 07, 2022 | 7.231 | 7.311 | 7.140 | 7.169 | 100,502 | +0.00(+0.00%) |
Jan 06, 2022 | 7.231 | 7.274 | 7.133 | 7.169 | 199,176 | -0.05(-0.74%) |
Jan 05, 2022 | 7.399 | 7.666 | 7.142 | 7.222 | 206,006 | -0.01(-0.12%) |
Jan 04, 2022 | 7.320 | 7.435 | 7.195 | 7.231 | 221,817 | -0.05(-0.73%) |
Jan 03, 2022 | 7.435 | 7.439 | 7.266 | 7.284 | 115,573 | -0.24(-3.18%) |
Dec 31, 2021 | 7.426 | 7.541 | 7.355 | 7.524 | 207,887 | +0.12(+1.56%) |
Dec 30, 2021 | 7.382 | 7.488 | 7.329 | 7.408 | 156,257 | +0.08(+1.09%) |
Dec 29, 2021 | 7.266 | 7.465 | 7.228 | 7.329 | 105,185 | +0.00(+0.00%) |
Dec 28, 2021 | 7.435 | 7.577 | 7.299 | 7.329 | 138,802 | -0.04(-0.60%) |
Dec 27, 2021 | 7.249 | 7.399 | 7.160 | 7.373 | 182,122 | +0.06(+0.85%) |
Dec 23, 2021 | 7.355 | 7.488 | 7.222 | 7.311 | 136,704 | -0.06(-0.84%) |
Dec 22, 2021 | 7.408 | 7.488 | 7.222 | 7.373 | 282,282 | -0.03(-0.36%) |
Dec 21, 2021 | 7.364 | 7.453 | 7.195 | 7.399 | 160,631 | +0.08(+1.09%) |
Dec 20, 2021 | 7.329 | 7.337 | 7.160 | 7.320 | 201,767 | -0.01(-0.12%) |
Dec 17, 2021 | 7.506 | 7.753 | 7.320 | 7.329 | 979,254 | -0.30(-3.95%) |
Dec 16, 2021 | 7.346 | 7.675 | 7.276 | 7.630 | 240,724 | +0.40(+5.52%) |
Dec 15, 2021 | 7.320 | 7.320 | 7.018 | 7.231 | 285,992 | -0.04(-0.61%) |
Dec 14, 2021 | 7.373 | 7.533 | 7.178 | 7.275 | 228,425 | -0.03(-0.36%) |
Dec 13, 2021 | 7.444 | 7.497 | 7.231 | 7.302 | 313,385 | -0.19(-2.49%) |
Dec 10, 2021 | 7.604 | 7.635 | 7.422 | 7.488 | 158,908 | -0.10(-1.29%) |
Dec 09, 2021 | 7.816 | 7.870 | 7.541 | 7.586 | 227,117 | -0.43(-5.32%) |
Dec 08, 2021 | 7.923 | 8.056 | 7.843 | 8.012 | 186,624 | +0.13(+1.69%) |
Dec 07, 2021 | 7.958 | 8.065 | 7.808 | 7.879 | 122,085 | -0.04(-0.56%) |
Dec 06, 2021 | 7.967 | 8.056 | 7.763 | 7.923 | 139,106 | -0.04(-0.56%) |
Dec 03, 2021 | 7.852 | 8.056 | 7.748 | 7.967 | 178,725 | +0.21(+2.75%) |
Dec 02, 2021 | 7.923 | 7.932 | 7.595 | 7.754 | 273,618 | -0.04(-0.46%) |