Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.220 | 7.542 | 7.110 | 7.460 | 226,347 | +0.17(+2.33%) |
Feb 25, 2022 | 7.290 | 7.370 | 7.210 | 7.290 | 102,253 | +0.01(+0.14%) |
Feb 24, 2022 | 6.800 | 7.320 | 6.800 | 7.280 | 793,126 | +0.19(+2.68%) |
Feb 23, 2022 | 7.280 | 7.350 | 7.070 | 7.090 | 88,351 | -0.10(-1.39%) |
Feb 22, 2022 | 7.210 | 7.420 | 6.960 | 7.190 | 541,858 | -0.14(-1.91%) |
Feb 18, 2022 | 7.330 | 0 | -0.40(-5.17%) | |||
Feb 17, 2022 | 7.980 | 8.100 | 7.710 | 7.730 | 145,977 | -0.38(-4.69%) |
Feb 16, 2022 | 8.010 | 8.225 | 7.680 | 8.110 | 147,357 | +0.07(+0.87%) |
Feb 15, 2022 | 7.990 | 8.205 | 7.910 | 8.040 | 204,058 | +0.15(+1.90%) |
Feb 14, 2022 | 8.060 | 8.180 | 7.870 | 7.890 | 145,754 | -0.13(-1.62%) |
Feb 11, 2022 | 8.090 | 8.300 | 7.910 | 8.020 | 196,860 | -0.17(-2.08%) |
Feb 10, 2022 | 8.270 | 8.750 | 8.020 | 8.190 | 261,687 | -0.26(-3.08%) |
Feb 09, 2022 | 8.370 | 8.800 | 7.660 | 8.450 | 575,388 | +0.10(+1.20%) |
Feb 08, 2022 | 8.050 | 8.460 | 7.850 | 8.350 | 234,286 | +0.30(+3.73%) |
Feb 07, 2022 | 7.570 | 8.170 | 7.540 | 8.050 | 219,547 | +0.45(+5.92%) |
Feb 04, 2022 | 7.470 | 7.720 | 7.310 | 7.600 | 366,187 | +0.48(+6.74%) |
Feb 03, 2022 | 7.100 | 7.300 | 7.120 | 140,952 | -0.15(-2.06%) | |
Feb 02, 2022 | 7.560 | 7.560 | 7.130 | 7.270 | 162,642 | -0.29(-3.84%) |
Feb 01, 2022 | 7.500 | 7.775 | 7.370 | 7.560 | 203,915 | +0.08(+1.07%) |
Jan 31, 2022 | 7.160 | 7.565 | 7.480 | 292,376 | +0.24(+3.31%) | |
Jan 28, 2022 | 7.000 | 7.260 | 6.750 | 7.240 | 221,193 | +0.26(+3.72%) |
Jan 27, 2022 | 7.040 | 7.250 | 6.720 | 6.980 | 336,905 | -0.02(-0.29%) |
Jan 26, 2022 | 6.860 | 7.320 | 6.680 | 7.000 | 555,380 | +0.24(+3.55%) |
Jan 25, 2022 | 6.460 | 6.990 | 6.290 | 6.760 | 281,222 | +0.16(+2.42%) |
Jan 24, 2022 | 6.020 | 6.890 | 5.890 | 6.600 | 671,865 | +0.43(+6.97%) |
Jan 21, 2022 | 5.910 | 6.360 | 5.910 | 6.170 | 348,656 | +0.16(+2.66%) |
Jan 20, 2022 | 6.320 | 6.420 | 6.000 | 6.010 | 236,951 | -0.25(-3.99%) |
Jan 19, 2022 | 6.170 | 6.400 | 6.050 | 6.260 | 321,412 | +0.14(+2.29%) |
Jan 18, 2022 | 6.160 | 6.280 | 5.980 | 6.120 | 450,714 | -0.16(-2.55%) |
Jan 14, 2022 | 6.280 | 0 | -0.07(-1.10%) | |||
Jan 13, 2022 | 6.560 | 6.575 | 6.245 | 6.350 | 235,559 | -0.14(-2.16%) |
Jan 12, 2022 | 6.760 | 6.850 | 6.470 | 6.490 | 214,517 | -0.28(-4.14%) |
Jan 11, 2022 | 6.790 | 7.020 | 6.670 | 6.770 | 136,803 | +0.01(+0.15%) |
Jan 10, 2022 | 6.900 | 6.920 | 6.540 | 6.760 | 987,728 | -0.25(-3.57%) |
Jan 07, 2022 | 7.720 | 7.790 | 7.000 | 7.010 | 246,773 | -0.62(-8.13%) |
Jan 06, 2022 | 7.680 | 7.840 | 7.400 | 7.630 | 195,659 | -0.15(-1.93%) |
Jan 05, 2022 | 8.050 | 8.190 | 7.750 | 7.780 | 162,260 | -0.31(-3.83%) |
Jan 04, 2022 | 8.400 | 8.570 | 7.980 | 8.090 | 191,269 | -0.45(-5.27%) |
Jan 03, 2022 | 8.430 | 8.620 | 8.020 | 8.540 | 150,194 | +0.19(+2.28%) |
Dec 31, 2021 | 8.100 | 8.360 | 8.050 | 8.350 | 313,125 | +0.24(+2.96%) |
Dec 30, 2021 | 8.050 | 8.400 | 7.201 | 8.110 | 147,856 | -0.07(-0.86%) |
Dec 29, 2021 | 8.340 | 8.420 | 7.960 | 8.180 | 168,741 | -0.13(-1.56%) |
Dec 28, 2021 | 8.300 | 8.760 | 8.260 | 8.310 | 179,562 | -0.19(-2.24%) |
Dec 27, 2021 | 8.380 | 8.570 | 8.080 | 8.500 | 324,370 | +0.12(+1.43%) |
Dec 23, 2021 | 8.130 | 8.420 | 8.075 | 8.380 | 181,559 | +0.26(+3.20%) |
Dec 22, 2021 | 8.330 | 8.340 | 7.823 | 8.120 | 254,462 | -0.42(-4.92%) |
Dec 21, 2021 | 7.520 | 8.630 | 7.455 | 8.540 | 528,400 | +0.87(+11.34%) |
Dec 20, 2021 | 7.460 | 7.900 | 7.210 | 7.670 | 498,507 | +0.06(+0.79%) |
Dec 17, 2021 | 7.090 | 7.820 | 7.010 | 7.610 | 642,785 | +0.50(+7.03%) |
Dec 16, 2021 | 7.480 | 7.570 | 6.940 | 7.110 | 351,248 | -0.37(-4.95%) |
Dec 15, 2021 | 7.150 | 7.500 | 6.865 | 7.480 | 315,503 | +0.36(+5.06%) |
Dec 14, 2021 | 7.060 | 7.395 | 6.830 | 7.120 | 261,720 | +0.00(+0.00%) |
Dec 13, 2021 | 7.140 | 7.250 | 7.020 | 7.120 | 189,207 | -0.05(-0.70%) |
Dec 10, 2021 | 7.450 | 7.530 | 7.100 | 7.170 | 274,671 | -0.27(-3.63%) |
Dec 09, 2021 | 7.570 | 7.740 | 7.410 | 7.440 | 248,922 | -0.18(-2.36%) |
Dec 08, 2021 | 7.590 | 7.690 | 7.390 | 7.620 | 239,850 | +0.05(+0.66%) |
Dec 07, 2021 | 7.370 | 7.730 | 7.270 | 7.570 | 384,487 | +0.35(+4.85%) |
Dec 06, 2021 | 7.140 | 7.450 | 6.960 | 7.220 | 337,468 | +0.09(+1.26%) |
Dec 03, 2021 | 7.640 | 7.640 | 7.110 | 7.130 | 349,798 | -0.48(-6.31%) |
Dec 02, 2021 | 7.470 | 7.700 | 7.430 | 7.610 | 466,876 | +0.12(+1.60%) |