Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.773 | 7.991 | 7.731 | 7.868 | 4,037,865 | +0.13(+1.72%) |
Feb 25, 2022 | 7.612 | 7.745 | 7.446 | 7.735 | 3,531,602 | +0.04(+0.49%) |
Feb 24, 2022 | 7.508 | 7.859 | 7.224 | 7.697 | 4,177,579 | +0.38(+5.18%) |
Feb 23, 2022 | 7.110 | 7.366 | 7.029 | 7.318 | 2,852,545 | +0.30(+4.32%) |
Feb 22, 2022 | 7.271 | 7.328 | 6.797 | 7.015 | 2,512,544 | -0.01(-0.13%) |
Feb 18, 2022 | 7.024 | 0 | -0.28(-3.89%) | |||
Feb 17, 2022 | 6.958 | 7.446 | 6.934 | 7.309 | 4,119,470 | +0.39(+5.62%) |
Feb 16, 2022 | 7.005 | 7.337 | 6.835 | 6.920 | 5,053,964 | +0.00(+0.00%) |
Feb 15, 2022 | 6.977 | 7.015 | 6.787 | 6.920 | 4,542,838 | -0.13(-1.88%) |
Feb 14, 2022 | 7.186 | 7.195 | 6.882 | 7.053 | 4,868,167 | -0.15(-2.11%) |
Feb 11, 2022 | 7.034 | 7.342 | 6.939 | 7.205 | 3,789,690 | +0.23(+3.26%) |
Feb 10, 2022 | 6.949 | 7.271 | 6.901 | 6.977 | 5,232,938 | -0.01(-0.14%) |
Feb 09, 2022 | 6.930 | 7.110 | 6.901 | 6.987 | 3,637,895 | +0.00(+0.00%) |
Feb 08, 2022 | 7.423 | 7.489 | 6.892 | 6.987 | 5,120,147 | -0.47(-6.35%) |
Feb 07, 2022 | 7.565 | 7.674 | 7.370 | 7.460 | 2,846,936 | -0.19(-2.48%) |
Feb 04, 2022 | 7.773 | 8.020 | 7.536 | 7.650 | 4,799,300 | -0.06(-0.74%) |
Feb 03, 2022 | 8.086 | 7.697 | 7.707 | 5,458,381 | -0.67(-8.03%) | |
Feb 02, 2022 | 7.878 | 8.446 | 7.622 | 8.380 | 8,979,269 | +0.55(+7.02%) |
Feb 01, 2022 | 7.299 | 7.916 | 7.195 | 7.830 | 5,172,320 | +0.46(+6.17%) |
Jan 31, 2022 | 7.546 | 7.375 | 6,120,587 | -0.15(-2.02%) | ||
Jan 28, 2022 | 7.072 | 7.626 | 7.072 | 7.527 | 8,542,362 | +0.57(+8.17%) |
Jan 27, 2022 | 6.901 | 7.029 | 6.560 | 6.958 | 7,706,701 | +0.19(+2.80%) |
Jan 26, 2022 | 7.205 | 7.479 | 6.750 | 6.768 | 5,841,708 | -0.32(-4.55%) |
Jan 25, 2022 | 6.920 | 7.214 | 6.522 | 7.091 | 9,316,697 | -0.35(-4.71%) |
Jan 24, 2022 | 6.930 | 7.470 | 6.854 | 7.442 | 2,948,510 | +0.24(+3.29%) |
Jan 21, 2022 | 7.290 | 7.427 | 7.091 | 7.205 | 4,181,211 | -0.20(-2.69%) |
Jan 20, 2022 | 8.020 | 8.062 | 7.394 | 7.404 | 2,933,928 | -0.73(-8.97%) |
Jan 19, 2022 | 8.380 | 8.380 | 8.039 | 8.134 | 2,938,590 | -0.05(-0.58%) |
Jan 18, 2022 | 8.532 | 8.579 | 8.148 | 8.181 | 2,636,004 | -0.25(-2.92%) |
Jan 14, 2022 | 8.427 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 8.873 | 8.987 | 8.399 | 8.456 | 2,214,293 | -0.53(-5.91%) |
Jan 12, 2022 | 8.655 | 9.091 | 8.655 | 8.987 | 2,843,855 | +0.45(+5.22%) |
Jan 11, 2022 | 8.162 | 8.598 | 7.873 | 8.541 | 3,237,131 | +0.40(+4.89%) |
Jan 10, 2022 | 8.200 | 8.318 | 7.934 | 8.143 | 2,349,038 | +0.02(+0.23%) |
Jan 07, 2022 | 7.982 | 8.171 | 7.925 | 8.124 | 2,157,807 | +0.16(+2.02%) |
Jan 06, 2022 | 7.972 | 8.153 | 7.792 | 7.963 | 2,565,396 | +0.20(+2.56%) |
Jan 05, 2022 | 8.522 | 8.641 | 7.697 | 7.764 | 3,423,584 | -0.59(-7.04%) |
Jan 04, 2022 | 8.143 | 8.494 | 8.134 | 8.352 | 4,526,271 | +0.28(+3.53%) |
Jan 03, 2022 | 7.631 | 8.115 | 7.536 | 8.067 | 4,989,024 | +0.40(+5.19%) |
Dec 31, 2021 | 7.764 | 7.830 | 7.655 | 7.669 | 1,855,559 | -0.13(-1.70%) |
Dec 30, 2021 | 8.200 | 8.238 | 7.783 | 7.802 | 2,048,230 | -0.35(-4.30%) |
Dec 29, 2021 | 8.276 | 8.314 | 8.115 | 8.153 | 1,553,689 | -0.14(-1.71%) |
Dec 28, 2021 | 8.371 | 8.513 | 8.219 | 8.295 | 1,266,891 | -0.06(-0.68%) |
Dec 27, 2021 | 8.029 | 8.361 | 7.859 | 8.352 | 1,943,369 | +0.33(+4.14%) |
Dec 23, 2021 | 8.228 | 8.276 | 8.001 | 8.020 | 3,099,541 | -0.20(-2.42%) |
Dec 22, 2021 | 8.247 | 8.371 | 7.901 | 8.219 | 2,569,121 | -0.05(-0.57%) |
Dec 21, 2021 | 7.944 | 8.266 | 7.868 | 8.266 | 2,213,776 | +0.47(+6.08%) |
Dec 20, 2021 | 7.821 | 7.821 | 7.299 | 7.792 | 4,683,630 | -0.32(-3.97%) |
Dec 17, 2021 | 7.944 | 8.209 | 7.735 | 8.115 | 13,612,859 | +0.09(+1.06%) |
Dec 16, 2021 | 8.266 | 8.513 | 7.991 | 8.029 | 2,330,915 | -0.07(-0.82%) |
Dec 15, 2021 | 7.802 | 8.200 | 7.622 | 8.096 | 2,814,376 | +0.27(+3.39%) |
Dec 14, 2021 | 7.811 | 8.115 | 7.726 | 7.830 | 3,055,780 | -0.01(-0.12%) |
Dec 13, 2021 | 8.124 | 8.176 | 7.773 | 7.840 | 3,190,055 | -0.30(-3.73%) |
Dec 10, 2021 | 7.972 | 8.209 | 7.764 | 8.143 | 3,126,066 | +0.27(+3.37%) |
Dec 09, 2021 | 7.849 | 7.925 | 7.716 | 7.878 | 1,568,593 | -0.06(-0.72%) |
Dec 08, 2021 | 7.897 | 8.067 | 7.816 | 7.934 | 2,113,140 | +0.07(+0.84%) |
Dec 07, 2021 | 7.574 | 8.020 | 7.565 | 7.868 | 3,359,629 | +0.49(+6.68%) |
Dec 06, 2021 | 7.195 | 7.479 | 6.911 | 7.375 | 3,535,484 | +0.17(+2.37%) |
Dec 03, 2021 | 7.460 | 7.498 | 7.067 | 7.205 | 2,417,609 | -0.09(-1.17%) |
Dec 02, 2021 | 7.100 | 7.432 | 7.005 | 7.290 | 2,820,226 | +0.21(+2.95%) |