Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.300 | 7.580 | 7.240 | 7.400 | 36,140 | -0.10(-1.33%) |
Feb 25, 2022 | 7.390 | 7.620 | 7.240 | 7.500 | 11,975 | +0.15(+2.04%) |
Feb 24, 2022 | 7.260 | 7.450 | 7.070 | 7.350 | 30,698 | -0.11(-1.47%) |
Feb 23, 2022 | 7.550 | 7.655 | 7.070 | 7.460 | 21,677 | -0.13(-1.71%) |
Feb 22, 2022 | 7.600 | 7.910 | 7.400 | 7.590 | 24,946 | -0.08(-1.04%) |
Feb 18, 2022 | 7.670 | 0 | -0.08(-1.03%) | |||
Feb 17, 2022 | 7.944 | 7.970 | 7.508 | 7.750 | 33,326 | -0.11(-1.40%) |
Feb 16, 2022 | 7.700 | 7.950 | 7.466 | 7.860 | 21,357 | +0.20(+2.61%) |
Feb 15, 2022 | 7.770 | 7.839 | 7.470 | 7.660 | 17,996 | +0.16(+2.13%) |
Feb 14, 2022 | 7.750 | 7.900 | 7.450 | 7.500 | 16,732 | -0.29(-3.72%) |
Feb 11, 2022 | 7.880 | 7.920 | 7.551 | 7.790 | 20,560 | -0.03(-0.38%) |
Feb 10, 2022 | 7.500 | 7.850 | 7.470 | 7.820 | 28,703 | +0.23(+3.03%) |
Feb 09, 2022 | 7.710 | 7.910 | 7.550 | 7.590 | 23,136 | +0.05(+0.66%) |
Feb 08, 2022 | 7.780 | 7.860 | 7.540 | 7.540 | 28,087 | -0.12(-1.57%) |
Feb 07, 2022 | 7.450 | 7.810 | 7.350 | 7.660 | 32,789 | +0.09(+1.19%) |
Feb 04, 2022 | 7.440 | 7.600 | 7.170 | 7.570 | 18,771 | +0.33(+4.56%) |
Feb 03, 2022 | 7.360 | 7.500 | 7.150 | 7.240 | 21,271 | -0.20(-2.69%) |
Feb 02, 2022 | 7.550 | 7.550 | 7.310 | 7.440 | 24,208 | -0.11(-1.46%) |
Feb 01, 2022 | 7.320 | 7.645 | 7.320 | 7.550 | 24,289 | +0.25(+3.42%) |
Jan 31, 2022 | 6.890 | 7.390 | 7.300 | 53,231 | +0.49(+7.20%) | |
Jan 28, 2022 | 7.000 | 7.000 | 6.620 | 6.810 | 65,406 | -0.05(-0.73%) |
Jan 27, 2022 | 7.280 | 7.350 | 6.810 | 6.860 | 47,517 | -0.29(-4.06%) |
Jan 26, 2022 | 7.270 | 7.630 | 7.080 | 7.150 | 33,906 | +0.02(+0.21%) |
Jan 25, 2022 | 7.010 | 7.330 | 7.010 | 7.135 | 35,248 | +0.05(+0.78%) |
Jan 24, 2022 | 7.580 | 7.740 | 6.750 | 7.080 | 172,559 | -0.75(-9.58%) |
Jan 21, 2022 | 8.010 | 8.200 | 7.660 | 7.830 | 58,004 | -0.17(-2.12%) |
Jan 20, 2022 | 8.220 | 8.380 | 8.000 | 8.000 | 44,334 | -0.24(-2.91%) |
Jan 19, 2022 | 8.150 | 8.350 | 8.060 | 8.240 | 19,755 | +0.07(+0.86%) |
Jan 18, 2022 | 8.310 | 8.600 | 8.000 | 8.170 | 42,506 | -0.20(-2.39%) |
Jan 14, 2022 | 8.370 | 0 | +0.12(+1.45%) | |||
Jan 13, 2022 | 8.310 | 8.454 | 8.250 | 8.250 | 24,426 | -0.07(-0.84%) |
Jan 12, 2022 | 8.300 | 8.410 | 8.280 | 8.320 | 25,539 | +0.04(+0.48%) |
Jan 11, 2022 | 8.010 | 8.460 | 7.990 | 8.280 | 28,259 | +0.27(+3.37%) |
Jan 10, 2022 | 8.040 | 8.470 | 7.604 | 8.010 | 58,548 | -0.18(-2.20%) |
Jan 07, 2022 | 8.310 | 8.500 | 8.075 | 8.190 | 28,873 | -0.06(-0.73%) |
Jan 06, 2022 | 8.210 | 8.310 | 7.850 | 8.250 | 33,227 | +0.06(+0.73%) |
Jan 05, 2022 | 8.370 | 8.610 | 7.662 | 8.190 | 89,095 | -0.26(-3.08%) |
Jan 04, 2022 | 8.380 | 8.550 | 8.201 | 8.450 | 69,477 | +0.19(+2.30%) |
Jan 03, 2022 | 7.910 | 8.340 | 7.825 | 8.260 | 98,123 | +0.48(+6.17%) |
Dec 31, 2021 | 7.720 | 8.030 | 7.720 | 7.780 | 57,673 | +0.04(+0.52%) |
Dec 30, 2021 | 7.740 | 8.000 | 7.690 | 7.740 | 33,275 | +0.18(+2.38%) |
Dec 29, 2021 | 7.830 | 7.830 | 7.500 | 7.560 | 79,935 | -0.32(-4.06%) |
Dec 28, 2021 | 8.070 | 8.130 | 7.600 | 7.880 | 53,719 | -0.27(-3.31%) |
Dec 27, 2021 | 7.850 | 8.190 | 7.830 | 8.150 | 87,287 | +0.28(+3.56%) |
Dec 23, 2021 | 7.610 | 8.090 | 7.550 | 7.870 | 144,869 | +0.22(+2.88%) |
Dec 22, 2021 | 7.710 | 7.980 | 7.610 | 7.650 | 75,085 | +0.09(+1.19%) |
Dec 21, 2021 | 7.390 | 7.710 | 7.330 | 7.560 | 45,449 | +0.17(+2.30%) |
Dec 20, 2021 | 7.160 | 7.440 | 6.963 | 7.390 | 61,355 | +0.07(+0.96%) |
Dec 17, 2021 | 6.830 | 7.520 | 6.700 | 7.320 | 97,848 | +0.48(+7.02%) |
Dec 16, 2021 | 7.100 | 7.240 | 6.680 | 6.840 | 66,161 | -0.26(-3.66%) |
Dec 15, 2021 | 6.800 | 7.130 | 6.600 | 7.100 | 97,726 | +0.31(+4.57%) |
Dec 14, 2021 | 6.800 | 7.000 | 6.700 | 6.790 | 57,363 | -0.10(-1.45%) |
Dec 13, 2021 | 7.090 | 7.140 | 6.810 | 6.890 | 61,010 | -0.21(-2.96%) |
Dec 10, 2021 | 7.540 | 7.635 | 6.992 | 7.100 | 48,796 | -0.15(-2.07%) |
Dec 09, 2021 | 7.590 | 7.760 | 7.250 | 7.250 | 28,633 | -0.36(-4.73%) |
Dec 08, 2021 | 7.180 | 7.705 | 7.080 | 7.610 | 54,022 | +0.44(+6.14%) |
Dec 07, 2021 | 6.880 | 7.290 | 6.880 | 7.170 | 20,426 | +0.32(+4.67%) |
Dec 06, 2021 | 6.920 | 7.100 | 6.550 | 6.850 | 105,026 | -0.12(-1.72%) |
Dec 03, 2021 | 7.100 | 7.395 | 6.900 | 6.970 | 112,284 | -0.13(-1.83%) |
Dec 02, 2021 | 6.900 | 7.170 | 6.550 | 7.100 | 40,503 | +0.23(+3.35%) |