Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.570 | 6.660 | 6.450 | 6.530 | 58,526 | -0.01(-0.15%) |
Feb 25, 2022 | 6.510 | 6.650 | 6.410 | 6.540 | 114,238 | +0.02(+0.31%) |
Feb 24, 2022 | 6.390 | 6.540 | 6.300 | 6.520 | 85,222 | +0.08(+1.24%) |
Feb 23, 2022 | 6.570 | 6.660 | 6.400 | 6.440 | 49,006 | -0.12(-1.83%) |
Feb 22, 2022 | 6.890 | 6.940 | 6.475 | 6.560 | 102,180 | -0.33(-4.79%) |
Feb 18, 2022 | 6.890 | 0 | +0.26(+3.92%) | |||
Feb 17, 2022 | 6.610 | 6.700 | 6.420 | 6.630 | 438,396 | -0.02(-0.30%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.620 | 6.650 | 79,473 | -0.11(-1.63%) |
Feb 15, 2022 | 6.750 | 6.840 | 6.710 | 6.760 | 53,624 | +0.06(+0.90%) |
Feb 14, 2022 | 7.000 | 7.000 | 6.550 | 6.700 | 412,077 | -0.29(-4.15%) |
Feb 11, 2022 | 7.020 | 7.200 | 6.930 | 6.990 | 92,399 | -0.07(-0.99%) |
Feb 10, 2022 | 7.070 | 7.215 | 6.950 | 7.060 | 83,800 | -0.11(-1.53%) |
Feb 09, 2022 | 7.260 | 7.350 | 7.150 | 7.170 | 144,870 | -0.07(-0.97%) |
Feb 08, 2022 | 7.020 | 7.290 | 7.000 | 7.240 | 36,797 | +0.22(+3.13%) |
Feb 07, 2022 | 6.970 | 7.100 | 6.940 | 7.020 | 30,517 | +0.01(+0.14%) |
Feb 04, 2022 | 7.100 | 7.270 | 6.970 | 7.010 | 35,786 | -0.14(-1.96%) |
Feb 03, 2022 | 7.240 | 7.040 | 7.150 | 39,717 | -0.12(-1.65%) | |
Feb 02, 2022 | 7.270 | 7.340 | 7.170 | 7.270 | 23,691 | +0.00(+0.00%) |
Feb 01, 2022 | 7.260 | 7.345 | 7.110 | 7.270 | 52,267 | +0.00(+0.00%) |
Jan 31, 2022 | 7.120 | 7.370 | 7.120 | 7.270 | 123,674 | +0.21(+2.97%) |
Jan 28, 2022 | 7.010 | 7.104 | 6.860 | 7.060 | 66,295 | +0.10(+1.44%) |
Jan 27, 2022 | 7.140 | 7.272 | 6.900 | 6.960 | 75,052 | -0.22(-3.06%) |
Jan 26, 2022 | 7.390 | 7.430 | 7.000 | 7.180 | 105,213 | -0.13(-1.78%) |
Jan 25, 2022 | 7.530 | 7.585 | 7.000 | 7.310 | 135,792 | -0.29(-3.82%) |
Jan 24, 2022 | 7.770 | 7.900 | 7.500 | 7.600 | 248,129 | -0.23(-2.94%) |
Jan 21, 2022 | 7.780 | 8.230 | 7.710 | 7.830 | 73,426 | -0.03(-0.38%) |
Jan 20, 2022 | 7.460 | 8.100 | 7.290 | 7.860 | 84,782 | +0.49(+6.65%) |
Jan 19, 2022 | 7.570 | 7.585 | 7.240 | 7.370 | 60,032 | -0.13(-1.73%) |
Jan 18, 2022 | 7.490 | 7.780 | 7.350 | 7.500 | 58,358 | +0.05(+0.67%) |
Jan 14, 2022 | 7.450 | 0 | -0.28(-3.62%) | |||
Jan 13, 2022 | 7.710 | 8.030 | 7.700 | 7.730 | 93,806 | +0.06(+0.78%) |
Jan 12, 2022 | 7.910 | 7.930 | 7.670 | 7.670 | 30,747 | -0.24(-3.03%) |
Jan 11, 2022 | 7.750 | 7.980 | 7.742 | 7.910 | 17,247 | +0.14(+1.80%) |
Jan 10, 2022 | 7.570 | 7.970 | 7.570 | 7.770 | 35,619 | +0.02(+0.26%) |
Jan 07, 2022 | 7.705 | 7.954 | 7.620 | 7.750 | 27,999 | +0.00(+0.00%) |
Jan 06, 2022 | 7.800 | 7.950 | 7.660 | 7.750 | 73,247 | +0.00(+0.00%) |
Jan 05, 2022 | 7.600 | 8.010 | 7.540 | 7.750 | 56,092 | +0.20(+2.65%) |
Jan 04, 2022 | 7.220 | 7.610 | 7.220 | 7.550 | 124,000 | +0.39(+5.45%) |
Jan 03, 2022 | 7.390 | 7.490 | 7.110 | 7.160 | 45,379 | -0.16(-2.19%) |
Dec 31, 2021 | 7.490 | 7.580 | 7.270 | 7.320 | 100,983 | -0.14(-1.88%) |
Dec 30, 2021 | 7.140 | 7.505 | 7.077 | 7.460 | 82,165 | +0.23(+3.18%) |
Dec 29, 2021 | 7.210 | 7.350 | 7.200 | 7.230 | 31,012 | +0.02(+0.28%) |
Dec 28, 2021 | 7.380 | 7.390 | 7.000 | 7.210 | 125,374 | -0.13(-1.77%) |
Dec 27, 2021 | 7.410 | 7.584 | 7.280 | 7.340 | 61,226 | -0.02(-0.27%) |
Dec 23, 2021 | 7.370 | 7.560 | 7.260 | 7.360 | 53,200 | +0.05(+0.68%) |
Dec 22, 2021 | 7.460 | 7.500 | 7.220 | 7.310 | 55,500 | -0.11(-1.48%) |
Dec 21, 2021 | 7.310 | 7.548 | 7.182 | 7.420 | 102,809 | +0.21(+2.91%) |
Dec 20, 2021 | 7.380 | 7.380 | 7.150 | 7.210 | 30,598 | -0.14(-1.90%) |
Dec 17, 2021 | 7.340 | 7.490 | 7.090 | 7.350 | 93,392 | +0.02(+0.27%) |
Dec 16, 2021 | 7.460 | 7.620 | 7.200 | 7.330 | 21,603 | +0.22(+3.09%) |
Dec 15, 2021 | 7.370 | 7.480 | 7.110 | 7.110 | 103,878 | -0.24(-3.27%) |
Dec 14, 2021 | 7.420 | 7.450 | 7.230 | 7.350 | 58,522 | -0.08(-1.08%) |
Dec 13, 2021 | 7.640 | 7.810 | 7.270 | 7.430 | 34,382 | -0.17(-2.24%) |
Dec 10, 2021 | 7.690 | 7.850 | 7.540 | 7.600 | 29,054 | -0.09(-1.17%) |
Dec 09, 2021 | 7.870 | 7.880 | 7.590 | 7.690 | 14,810 | -0.18(-2.29%) |
Dec 08, 2021 | 7.760 | 7.970 | 7.630 | 7.870 | 19,736 | +0.07(+0.90%) |
Dec 07, 2021 | 7.780 | 7.910 | 7.660 | 7.800 | 20,121 | +0.07(+0.91%) |
Dec 06, 2021 | 8.000 | 8.000 | 7.540 | 7.730 | 29,683 | -0.28(-3.50%) |
Dec 03, 2021 | 7.870 | 8.210 | 7.620 | 8.010 | 54,695 | +0.14(+1.78%) |
Dec 02, 2021 | 7.440 | 7.900 | 7.426 | 7.870 | 78,479 | +0.42(+5.64%) |