Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.225 | 7.419 | 7.197 | 7.317 | 1,046,117 | +0.09(+1.28%) |
Feb 25, 2022 | 6.948 | 7.234 | 7.073 | 7.225 | 517,390 | +0.27(+3.85%) |
Feb 24, 2022 | 7.013 | 7.013 | 6.754 | 6.957 | 1,275,739 | -0.12(-1.69%) |
Feb 23, 2022 | 7.160 | 7.294 | 7.068 | 7.077 | 449,650 | -0.05(-0.65%) |
Feb 22, 2022 | 7.188 | 7.317 | 7.068 | 7.123 | 1,082,598 | -0.01(-0.13%) |
Feb 18, 2022 | 7.133 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.040 | 7.336 | 7.040 | 7.188 | 838,384 | +0.08(+1.17%) |
Feb 16, 2022 | 6.985 | 7.165 | 6.967 | 7.105 | 547,903 | +0.09(+1.32%) |
Feb 15, 2022 | 6.985 | 7.063 | 6.866 | 7.013 | 599,087 | -0.05(-0.65%) |
Feb 14, 2022 | 7.104 | 7.123 | 6.999 | 7.059 | 762,325 | +0.01(+0.13%) |
Feb 11, 2022 | 6.949 | 7.086 | 6.921 | 7.049 | 593,123 | +0.05(+0.65%) |
Feb 10, 2022 | 7.068 | 7.205 | 6.949 | 7.004 | 627,064 | -0.16(-2.17%) |
Feb 09, 2022 | 7.187 | 7.232 | 7.077 | 7.159 | 666,066 | +0.00(+0.00%) |
Feb 08, 2022 | 6.930 | 7.159 | 6.930 | 7.159 | 1,248,917 | +0.27(+3.85%) |
Feb 07, 2022 | 6.967 | 7.031 | 6.811 | 6.894 | 960,512 | -0.06(-0.92%) |
Feb 04, 2022 | 6.930 | 7.031 | 6.811 | 6.958 | 1,050,446 | +0.10(+1.47%) |
Feb 03, 2022 | 6.528 | 6.857 | 1,774,127 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.409 | 6.720 | 6.354 | 6.509 | 1,444,390 | +0.17(+2.75%) |
Feb 01, 2022 | 6.170 | 6.409 | 6.100 | 6.335 | 1,024,747 | +0.06(+1.02%) |
Jan 31, 2022 | 6.235 | 6.390 | 6.271 | 867,929 | -0.03(-0.44%) | |
Jan 28, 2022 | 6.235 | 6.290 | 6.079 | 6.299 | 665,905 | +0.07(+1.18%) |
Jan 27, 2022 | 6.299 | 6.390 | 6.164 | 6.225 | 549,545 | +0.00(+0.00%) |
Jan 26, 2022 | 6.418 | 6.491 | 6.143 | 6.225 | 571,612 | -0.07(-1.16%) |
Jan 25, 2022 | 6.170 | 6.358 | 6.033 | 6.299 | 915,190 | +0.05(+0.88%) |
Jan 24, 2022 | 6.088 | 6.290 | 5.896 | 6.244 | 1,063,681 | +0.05(+0.74%) |
Jan 21, 2022 | 6.500 | 6.500 | 6.198 | 6.198 | 1,117,673 | -0.41(-6.23%) |
Jan 20, 2022 | 6.885 | 6.994 | 6.601 | 6.610 | 540,950 | -0.27(-3.99%) |
Jan 19, 2022 | 6.885 | 6.976 | 6.807 | 6.885 | 638,103 | +0.08(+1.21%) |
Jan 18, 2022 | 6.866 | 6.921 | 6.738 | 6.802 | 767,507 | -0.05(-0.80%) |
Jan 14, 2022 | 6.857 | 0 | +0.03(+0.40%) | |||
Jan 13, 2022 | 6.811 | 6.990 | 6.802 | 6.830 | 785,272 | +0.03(+0.40%) |
Jan 12, 2022 | 6.592 | 6.857 | 6.569 | 6.802 | 1,279,247 | +0.25(+3.77%) |
Jan 11, 2022 | 6.491 | 6.582 | 6.409 | 6.555 | 735,736 | +0.05(+0.85%) |
Jan 10, 2022 | 6.528 | 6.555 | 6.390 | 6.500 | 622,071 | +0.02(+0.28%) |
Jan 07, 2022 | 6.399 | 6.528 | 6.354 | 6.482 | 561,558 | +0.09(+1.43%) |
Jan 06, 2022 | 6.518 | 6.564 | 6.354 | 6.390 | 708,251 | -0.05(-0.85%) |
Jan 05, 2022 | 6.335 | 6.592 | 6.326 | 6.445 | 876,655 | +0.15(+2.33%) |
Jan 04, 2022 | 6.280 | 6.399 | 6.253 | 6.299 | 574,177 | +0.05(+0.88%) |
Jan 03, 2022 | 6.061 | 6.405 | 6.056 | 6.244 | 660,962 | +0.21(+3.49%) |
Dec 31, 2021 | 6.024 | 6.061 | 5.905 | 6.033 | 754,431 | +0.01(+0.15%) |
Dec 30, 2021 | 6.097 | 6.156 | 6.015 | 6.024 | 492,647 | -0.04(-0.60%) |
Dec 29, 2021 | 6.143 | 6.180 | 6.051 | 6.061 | 497,709 | -0.08(-1.34%) |
Dec 28, 2021 | 6.198 | 6.247 | 6.097 | 6.143 | 442,135 | -0.05(-0.89%) |
Dec 27, 2021 | 6.161 | 6.216 | 6.033 | 6.198 | 503,451 | +0.01(+0.15%) |
Dec 23, 2021 | 6.244 | 6.262 | 6.152 | 6.189 | 524,014 | -0.04(-0.59%) |
Dec 22, 2021 | 6.125 | 6.225 | 6.051 | 6.225 | 468,729 | +0.06(+1.04%) |
Dec 21, 2021 | 6.051 | 6.207 | 6.029 | 6.161 | 652,782 | +0.20(+3.38%) |
Dec 20, 2021 | 5.969 | 5.997 | 5.804 | 5.960 | 814,306 | -0.13(-2.11%) |
Dec 17, 2021 | 5.850 | 6.106 | 5.786 | 6.088 | 3,298,915 | +0.20(+3.42%) |
Dec 16, 2021 | 5.868 | 6.033 | 5.809 | 5.887 | 928,674 | +0.06(+1.10%) |
Dec 15, 2021 | 5.621 | 5.845 | 5.539 | 5.823 | 1,079,814 | +0.19(+3.41%) |
Dec 14, 2021 | 5.649 | 5.850 | 5.598 | 5.630 | 1,189,570 | -0.04(-0.65%) |
Dec 13, 2021 | 5.832 | 5.832 | 5.534 | 5.667 | 989,374 | -0.19(-3.28%) |
Dec 10, 2021 | 5.951 | 5.987 | 5.745 | 5.859 | 759,036 | -0.05(-0.78%) |
Dec 09, 2021 | 5.868 | 5.923 | 5.740 | 5.905 | 523,534 | -0.05(-0.92%) |
Dec 08, 2021 | 5.896 | 6.001 | 5.878 | 5.960 | 697,314 | +0.05(+0.77%) |
Dec 07, 2021 | 5.868 | 6.006 | 5.832 | 5.914 | 618,687 | +0.14(+2.38%) |
Dec 06, 2021 | 5.804 | 5.868 | 5.649 | 5.777 | 860,052 | +0.01(+0.16%) |
Dec 03, 2021 | 5.832 | 5.896 | 5.704 | 5.768 | 689,142 | -0.05(-0.94%) |
Dec 02, 2021 | 5.548 | 5.859 | 5.502 | 5.823 | 782,530 | +0.31(+5.65%) |