Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.600 | 6.899 | 6.541 | 6.720 | 17,091 | -0.06(-0.88%) |
Feb 25, 2022 | 6.900 | 7.020 | 6.690 | 6.780 | 35,944 | +0.00(+0.00%) |
Feb 24, 2022 | 6.420 | 6.780 | 6.000 | 6.780 | 60,306 | +0.18(+2.73%) |
Feb 23, 2022 | 6.780 | 6.840 | 6.480 | 6.600 | 29,289 | +0.00(+0.00%) |
Feb 22, 2022 | 6.840 | 6.899 | 6.600 | 6.600 | 54,549 | -0.48(-6.78%) |
Feb 18, 2022 | 7.080 | 0 | -0.12(-1.67%) | |||
Feb 17, 2022 | 7.620 | 7.736 | 7.142 | 7.200 | 23,693 | -0.42(-5.51%) |
Feb 16, 2022 | 7.800 | 7.800 | 7.440 | 7.620 | 32,099 | -0.06(-0.78%) |
Feb 15, 2022 | 7.440 | 7.680 | 7.140 | 7.680 | 45,395 | +0.36(+4.92%) |
Feb 14, 2022 | 7.020 | 7.380 | 7.020 | 7.320 | 37,515 | +0.48(+7.02%) |
Feb 11, 2022 | 7.440 | 7.740 | 6.840 | 6.840 | 47,446 | -0.54(-7.32%) |
Feb 10, 2022 | 7.320 | 7.860 | 7.320 | 7.380 | 33,083 | -0.06(-0.81%) |
Feb 09, 2022 | 7.080 | 7.560 | 7.080 | 7.440 | 58,127 | +0.36(+5.08%) |
Feb 08, 2022 | 7.200 | 7.320 | 6.990 | 7.080 | 28,600 | +0.06(+0.85%) |
Feb 07, 2022 | 7.020 | 7.200 | 6.960 | 7.020 | 37,272 | +0.12(+1.74%) |
Feb 04, 2022 | 6.780 | 7.020 | 6.600 | 6.900 | 28,964 | +0.06(+0.88%) |
Feb 03, 2022 | 6.780 | 6.840 | 32,798 | -0.12(-1.72%) | ||
Feb 02, 2022 | 7.260 | 7.320 | 6.870 | 6.960 | 36,395 | -0.18(-2.52%) |
Feb 01, 2022 | 6.960 | 7.380 | 6.900 | 7.140 | 33,665 | +0.24(+3.48%) |
Jan 31, 2022 | 6.780 | 6.900 | 67,035 | +0.18(+2.68%) | ||
Jan 28, 2022 | 6.540 | 6.763 | 6.420 | 6.720 | 43,642 | +0.12(+1.82%) |
Jan 27, 2022 | 6.960 | 7.020 | 6.540 | 6.600 | 30,248 | -0.30(-4.35%) |
Jan 26, 2022 | 7.200 | 7.500 | 6.750 | 6.900 | 58,222 | -0.24(-3.36%) |
Jan 25, 2022 | 6.840 | 7.320 | 6.780 | 7.140 | 65,170 | +0.36(+5.31%) |
Jan 24, 2022 | 6.900 | 6.995 | 6.360 | 6.780 | 82,603 | -0.48(-6.61%) |
Jan 21, 2022 | 7.680 | 7.794 | 7.020 | 7.260 | 85,052 | -0.42(-5.47%) |
Jan 20, 2022 | 7.740 | 8.640 | 7.680 | 7.680 | 101,391 | -0.24(-3.03%) |
Jan 19, 2022 | 8.100 | 8.160 | 7.740 | 7.920 | 76,593 | -0.18(-2.22%) |
Jan 18, 2022 | 8.280 | 8.308 | 8.100 | 8.100 | 33,906 | -0.24(-2.88%) |
Jan 14, 2022 | 8.340 | 0 | +0.36(+4.51%) | |||
Jan 13, 2022 | 8.040 | 8.280 | 7.980 | 7.980 | 58,741 | -0.18(-2.21%) |
Jan 12, 2022 | 8.400 | 8.400 | 7.980 | 8.160 | 54,951 | +0.00(+0.00%) |
Jan 11, 2022 | 7.500 | 8.460 | 7.500 | 8.160 | 147,055 | +0.48(+6.25%) |
Jan 10, 2022 | 7.740 | 7.920 | 7.440 | 7.680 | 80,981 | -0.12(-1.54%) |
Jan 07, 2022 | 8.400 | 8.460 | 7.740 | 7.800 | 120,581 | -0.54(-6.47%) |
Jan 06, 2022 | 8.400 | 8.700 | 7.740 | 8.340 | 127,234 | -0.24(-2.80%) |
Jan 05, 2022 | 8.700 | 9.540 | 8.340 | 8.580 | 401,076 | +0.00(+0.00%) |
Jan 04, 2022 | 8.580 | 8.760 | 7.620 | 8.580 | 416,167 | +0.30(+3.62%) |
Jan 03, 2022 | 7.500 | 8.340 | 7.500 | 8.280 | 288,856 | +0.72(+9.52%) |
Dec 31, 2021 | 7.380 | 8.098 | 7.380 | 7.560 | 146,673 | +0.06(+0.80%) |
Dec 30, 2021 | 7.260 | 7.860 | 7.140 | 7.500 | 157,880 | +0.00(+0.00%) |
Dec 29, 2021 | 7.740 | 8.040 | 6.960 | 7.500 | 375,083 | +0.12(+1.63%) |
Dec 28, 2021 | 8.220 | 8.200 | 7.260 | 7.380 | 382,900 | -0.66(-8.21%) |
Dec 27, 2021 | 8.460 | 8.573 | 7.680 | 8.040 | 536,655 | -0.36(-4.29%) |
Dec 23, 2021 | 9.060 | 10.14 | 8.280 | 8.400 | 1,305,410 | -1.74(-17.16%) |
Dec 22, 2021 | 7.920 | 10.74 | 7.800 | 10.14 | 7,907,993 | +3.48(+52.25%) |
Dec 21, 2021 | 6.600 | 7.140 | 6.600 | 6.660 | 1,118,771 | -0.06(-0.89%) |
Dec 20, 2021 | 6.600 | 6.840 | 6.480 | 6.720 | 69,012 | -0.12(-1.75%) |
Dec 17, 2021 | 6.540 | 6.840 | 6.240 | 6.840 | 89,690 | +0.42(+6.54%) |
Dec 16, 2021 | 6.720 | 6.720 | 6.300 | 6.420 | 41,567 | +0.00(+0.00%) |
Dec 15, 2021 | 6.360 | 6.600 | 6.240 | 6.420 | 32,864 | -0.06(-0.93%) |
Dec 14, 2021 | 6.600 | 6.840 | 6.247 | 6.480 | 49,760 | -0.30(-4.42%) |
Dec 13, 2021 | 7.020 | 7.020 | 6.600 | 6.780 | 60,460 | -0.24(-3.42%) |
Dec 10, 2021 | 7.140 | 7.380 | 6.900 | 7.020 | 37,286 | -0.18(-2.50%) |
Dec 09, 2021 | 7.380 | 7.500 | 7.140 | 7.200 | 32,994 | -0.18(-2.44%) |
Dec 08, 2021 | 7.440 | 7.740 | 7.020 | 7.380 | 42,986 | +0.18(+2.50%) |
Dec 07, 2021 | 7.140 | 7.620 | 7.120 | 7.200 | 49,008 | +0.06(+0.84%) |
Dec 06, 2021 | 6.900 | 7.200 | 6.600 | 7.140 | 47,786 | +0.12(+1.71%) |
Dec 03, 2021 | 7.800 | 7.800 | 6.900 | 7.020 | 89,605 | -0.72(-9.30%) |
Dec 02, 2021 | 7.680 | 7.740 | 7.140 | 7.740 | 183,243 | +0.12(+1.57%) |