Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.150 | 7.250 | 7.080 | 7.120 | 267,934 | -0.10(-1.39%) |
Feb 25, 2022 | 7.030 | 7.270 | 7.070 | 7.220 | 242,292 | +0.23(+3.29%) |
Feb 24, 2022 | 7.000 | 7.040 | 6.720 | 6.990 | 728,567 | +0.07(+1.01%) |
Feb 23, 2022 | 7.050 | 7.180 | 6.860 | 6.920 | 296,375 | -0.13(-1.84%) |
Feb 22, 2022 | 7.170 | 7.170 | 7.030 | 7.050 | 233,478 | -0.16(-2.22%) |
Feb 18, 2022 | 7.210 | 0 | -0.02(-0.28%) | |||
Feb 17, 2022 | 7.320 | 7.320 | 6.945 | 7.230 | 272,123 | +0.05(+0.70%) |
Feb 16, 2022 | 7.210 | 7.240 | 7.120 | 7.180 | 110,927 | -0.02(-0.28%) |
Feb 15, 2022 | 7.180 | 7.340 | 7.170 | 7.200 | 163,572 | +0.08(+1.12%) |
Feb 14, 2022 | 6.960 | 7.170 | 6.910 | 7.120 | 413,041 | +0.14(+2.01%) |
Feb 11, 2022 | 7.080 | 7.200 | 6.965 | 6.980 | 281,385 | -0.08(-1.13%) |
Feb 10, 2022 | 7.200 | 7.270 | 7.050 | 7.060 | 282,916 | -0.20(-2.75%) |
Feb 09, 2022 | 7.130 | 7.280 | 7.010 | 7.260 | 241,473 | +0.14(+1.97%) |
Feb 08, 2022 | 7.140 | 7.190 | 7.080 | 7.120 | 264,102 | -0.01(-0.14%) |
Feb 07, 2022 | 7.030 | 7.218 | 6.995 | 7.130 | 186,724 | +0.07(+0.99%) |
Feb 04, 2022 | 7.080 | 7.095 | 6.985 | 7.060 | 194,122 | -0.04(-0.56%) |
Feb 03, 2022 | 7.100 | 7.100 | 205,952 | -0.09(-1.25%) | ||
Feb 02, 2022 | 7.170 | 7.240 | 7.090 | 7.190 | 270,044 | +0.00(+0.00%) |
Feb 01, 2022 | 7.160 | 7.220 | 7.000 | 7.190 | 518,253 | +0.00(+0.00%) |
Jan 31, 2022 | 7.200 | 7.190 | 271,716 | -0.09(-1.24%) | ||
Jan 28, 2022 | 7.080 | 7.290 | 7.040 | 7.280 | 274,108 | +0.21(+2.97%) |
Jan 27, 2022 | 7.070 | 7.330 | 7.030 | 7.070 | 295,799 | +0.01(+0.14%) |
Jan 26, 2022 | 7.250 | 7.420 | 6.920 | 7.060 | 416,920 | -0.16(-2.22%) |
Jan 25, 2022 | 7.050 | 7.270 | 6.850 | 7.220 | 241,758 | +0.14(+1.98%) |
Jan 24, 2022 | 6.760 | 7.190 | 6.560 | 7.080 | 1,114,008 | +0.23(+3.36%) |
Jan 21, 2022 | 6.800 | 7.020 | 6.770 | 6.850 | 371,798 | -0.02(-0.29%) |
Jan 20, 2022 | 6.980 | 7.070 | 6.870 | 6.870 | 295,094 | -0.09(-1.29%) |
Jan 19, 2022 | 7.100 | 7.100 | 6.880 | 6.960 | 184,429 | -0.14(-1.97%) |
Jan 18, 2022 | 7.080 | 7.119 | 6.860 | 7.100 | 274,780 | -0.06(-0.84%) |
Jan 14, 2022 | 7.160 | 0 | -0.08(-1.10%) | |||
Jan 13, 2022 | 7.270 | 7.344 | 7.200 | 7.240 | 164,518 | -0.06(-0.82%) |
Jan 12, 2022 | 7.390 | 7.460 | 7.300 | 7.300 | 202,268 | -0.09(-1.22%) |
Jan 11, 2022 | 7.430 | 7.520 | 7.260 | 7.390 | 231,745 | -0.03(-0.40%) |
Jan 10, 2022 | 7.520 | 7.550 | 7.340 | 7.420 | 149,064 | -0.14(-1.85%) |
Jan 07, 2022 | 7.630 | 7.710 | 7.550 | 7.560 | 64,602 | -0.07(-0.92%) |
Jan 06, 2022 | 7.640 | 7.750 | 7.470 | 7.630 | 173,711 | +0.07(+0.93%) |
Jan 05, 2022 | 7.730 | 7.870 | 7.550 | 7.560 | 150,718 | -0.22(-2.83%) |
Jan 04, 2022 | 7.930 | 7.980 | 7.750 | 7.780 | 237,995 | -0.07(-0.89%) |
Jan 03, 2022 | 7.520 | 7.940 | 7.475 | 7.850 | 218,304 | +0.37(+4.95%) |
Dec 31, 2021 | 7.580 | 7.590 | 7.310 | 7.480 | 368,086 | -0.12(-1.58%) |
Dec 30, 2021 | 7.580 | 7.672 | 7.460 | 7.600 | 195,478 | +0.00(+0.00%) |
Dec 29, 2021 | 7.529 | 7.710 | 7.529 | 7.600 | 159,523 | -0.05(-0.65%) |
Dec 28, 2021 | 7.740 | 7.930 | 7.610 | 7.650 | 261,410 | -0.17(-2.17%) |
Dec 27, 2021 | 7.860 | 7.880 | 7.700 | 7.820 | 175,070 | -0.04(-0.51%) |
Dec 23, 2021 | 7.820 | 8.000 | 7.620 | 7.860 | 240,766 | +0.08(+1.03%) |
Dec 22, 2021 | 7.730 | 7.800 | 7.545 | 7.780 | 437,963 | +0.00(+0.00%) |
Dec 21, 2021 | 7.510 | 7.790 | 7.220 | 7.780 | 249,066 | +0.35(+4.71%) |
Dec 20, 2021 | 7.890 | 7.890 | 7.370 | 7.430 | 399,509 | -0.52(-6.54%) |
Dec 17, 2021 | 8.190 | 8.200 | 7.880 | 7.950 | 2,354,832 | -0.12(-1.49%) |
Dec 16, 2021 | 7.950 | 8.210 | 7.870 | 8.070 | 569,408 | +0.23(+2.93%) |
Dec 15, 2021 | 7.810 | 7.875 | 7.610 | 7.840 | 579,168 | +0.09(+1.16%) |
Dec 14, 2021 | 7.770 | 7.990 | 7.710 | 7.750 | 260,940 | -0.11(-1.40%) |
Dec 13, 2021 | 8.030 | 8.140 | 7.820 | 7.860 | 476,431 | +0.02(+0.26%) |
Dec 10, 2021 | 7.940 | 7.950 | 7.730 | 7.840 | 204,019 | -0.08(-1.01%) |
Dec 09, 2021 | 8.270 | 8.270 | 7.840 | 7.920 | 232,790 | -0.09(-1.12%) |
Dec 08, 2021 | 8.010 | 8.270 | 7.980 | 8.010 | 188,064 | -0.02(-0.25%) |
Dec 07, 2021 | 8.120 | 8.158 | 7.920 | 8.030 | 329,610 | -0.06(-0.74%) |
Dec 06, 2021 | 7.970 | 8.290 | 7.970 | 8.090 | 289,941 | +0.24(+3.06%) |
Dec 03, 2021 | 7.860 | 8.000 | 7.740 | 7.850 | 342,907 | +0.02(+0.26%) |
Dec 02, 2021 | 7.450 | 7.920 | 7.370 | 7.830 | 287,779 | +0.43(+5.81%) |