Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.338 | 7.427 | 7.192 | 7.427 | 2,065,889 | +0.04(+0.48%) |
Feb 25, 2022 | 7.232 | 7.427 | 7.214 | 7.392 | 1,088,703 | +0.16(+2.21%) |
Feb 24, 2022 | 7.472 | 7.490 | 7.054 | 7.232 | 1,271,434 | -0.27(-3.56%) |
Feb 23, 2022 | 7.454 | 7.565 | 7.276 | 7.499 | 1,061,477 | +0.16(+2.18%) |
Feb 22, 2022 | 7.774 | 7.778 | 7.307 | 7.338 | 1,116,672 | -0.20(-2.60%) |
Feb 18, 2022 | 7.534 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.623 | 7.703 | 7.472 | 7.703 | 784,698 | +0.08(+1.05%) |
Feb 16, 2022 | 7.445 | 7.788 | 7.432 | 7.623 | 1,113,587 | +0.25(+3.38%) |
Feb 15, 2022 | 7.267 | 7.405 | 7.178 | 7.374 | 744,593 | -0.04(-0.48%) |
Feb 14, 2022 | 7.561 | 7.561 | 7.330 | 7.410 | 1,068,528 | -0.15(-2.00%) |
Feb 11, 2022 | 7.241 | 7.579 | 7.209 | 7.561 | 722,485 | +0.39(+5.46%) |
Feb 10, 2022 | 7.116 | 7.343 | 7.107 | 7.169 | 728,206 | -0.04(-0.49%) |
Feb 09, 2022 | 7.187 | 7.281 | 7.156 | 7.205 | 614,990 | +0.01(+0.12%) |
Feb 08, 2022 | 7.232 | 7.276 | 7.134 | 7.196 | 754,597 | -0.08(-1.10%) |
Feb 07, 2022 | 7.267 | 7.347 | 7.232 | 7.276 | 850,778 | -0.06(-0.79%) |
Feb 04, 2022 | 7.351 | 7.404 | 7.212 | 7.334 | 1,211,035 | +0.07(+0.96%) |
Feb 03, 2022 | 7.465 | 7.255 | 7.264 | 1,006,643 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.526 | 7.531 | 7.395 | 7.509 | 1,191,299 | +0.01(+0.12%) |
Feb 01, 2022 | 7.334 | 7.526 | 7.299 | 7.500 | 1,703,180 | +0.12(+1.66%) |
Jan 31, 2022 | 7.282 | 7.447 | 7.378 | 963,138 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.308 | 7.452 | 7.137 | 7.343 | 597,771 | -0.01(-0.12%) |
Jan 27, 2022 | 7.526 | 7.649 | 7.238 | 7.351 | 712,651 | -0.10(-1.29%) |
Jan 26, 2022 | 7.622 | 7.714 | 7.330 | 7.448 | 947,365 | -0.07(-0.93%) |
Jan 25, 2022 | 7.080 | 7.544 | 7.072 | 7.518 | 1,383,081 | +0.39(+5.52%) |
Jan 24, 2022 | 6.792 | 7.142 | 6.731 | 7.124 | 2,057,195 | +0.14(+2.00%) |
Jan 21, 2022 | 7.185 | 7.255 | 6.984 | 6.984 | 1,222,918 | -0.23(-3.15%) |
Jan 20, 2022 | 7.316 | 7.439 | 7.203 | 7.212 | 798,373 | -0.17(-2.25%) |
Jan 19, 2022 | 7.509 | 7.509 | 7.325 | 7.378 | 673,659 | -0.10(-1.29%) |
Jan 18, 2022 | 7.614 | 7.684 | 7.430 | 7.474 | 1,229,547 | -0.04(-0.58%) |
Jan 14, 2022 | 7.518 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.386 | 7.509 | 7.351 | 7.378 | 865,818 | +0.00(+0.00%) |
Jan 12, 2022 | 7.465 | 7.465 | 7.325 | 7.378 | 764,693 | -0.07(-0.94%) |
Jan 11, 2022 | 7.212 | 7.465 | 7.133 | 7.448 | 1,266,409 | +0.31(+4.41%) |
Jan 10, 2022 | 7.168 | 7.247 | 7.067 | 7.133 | 1,221,832 | -0.02(-0.24%) |
Jan 07, 2022 | 7.168 | 7.212 | 7.054 | 7.150 | 864,500 | +0.02(+0.25%) |
Jan 06, 2022 | 7.089 | 7.137 | 6.976 | 7.133 | 800,800 | +0.19(+2.77%) |
Jan 05, 2022 | 7.045 | 7.118 | 6.932 | 6.941 | 1,255,918 | +0.02(+0.25%) |
Jan 04, 2022 | 6.906 | 7.019 | 6.866 | 6.923 | 1,265,300 | +0.12(+1.80%) |
Jan 03, 2022 | 6.617 | 6.823 | 6.600 | 6.801 | 1,371,574 | +0.26(+4.01%) |
Dec 31, 2021 | 6.399 | 6.565 | 6.381 | 6.538 | 655,563 | +0.12(+1.91%) |
Dec 30, 2021 | 6.530 | 6.617 | 6.416 | 6.416 | 819,843 | -0.11(-1.74%) |
Dec 29, 2021 | 6.591 | 6.608 | 6.504 | 6.530 | 494,225 | -0.06(-0.93%) |
Dec 28, 2021 | 6.600 | 6.731 | 6.582 | 6.591 | 847,587 | +0.00(+0.00%) |
Dec 27, 2021 | 6.530 | 6.600 | 6.429 | 6.591 | 710,536 | +0.01(+0.13%) |
Dec 23, 2021 | 6.643 | 6.670 | 6.556 | 6.582 | 483,655 | -0.02(-0.27%) |
Dec 22, 2021 | 6.486 | 6.635 | 6.407 | 6.600 | 671,805 | +0.10(+1.48%) |
Dec 21, 2021 | 6.451 | 6.563 | 6.399 | 6.504 | 908,460 | +0.19(+3.05%) |
Dec 20, 2021 | 6.311 | 6.372 | 6.110 | 6.311 | 1,881,855 | -0.16(-2.43%) |
Dec 17, 2021 | 6.451 | 6.521 | 6.304 | 6.469 | 2,929,547 | +0.01(+0.14%) |
Dec 16, 2021 | 6.608 | 6.748 | 6.460 | 6.460 | 1,132,597 | -0.07(-1.07%) |
Dec 15, 2021 | 6.259 | 6.569 | 6.228 | 6.530 | 2,195,835 | +0.30(+4.77%) |
Dec 14, 2021 | 6.355 | 6.457 | 6.171 | 6.233 | 3,628,811 | -0.17(-2.73%) |
Dec 13, 2021 | 6.372 | 6.495 | 6.272 | 6.407 | 1,255,535 | -0.09(-1.35%) |
Dec 10, 2021 | 6.678 | 6.678 | 6.390 | 6.495 | 809,062 | -0.12(-1.85%) |
Dec 09, 2021 | 6.556 | 6.643 | 6.451 | 6.617 | 1,028,421 | -0.03(-0.53%) |
Dec 08, 2021 | 6.757 | 6.801 | 6.600 | 6.652 | 875,113 | -0.10(-1.42%) |
Dec 07, 2021 | 6.696 | 6.753 | 6.608 | 6.748 | 1,037,064 | +0.15(+2.25%) |
Dec 06, 2021 | 6.600 | 6.713 | 6.530 | 6.600 | 1,243,722 | +0.03(+0.40%) |
Dec 03, 2021 | 6.617 | 6.678 | 6.469 | 6.573 | 875,248 | +0.08(+1.21%) |
Dec 02, 2021 | 6.337 | 6.504 | 6.241 | 6.495 | 983,691 | +0.17(+2.62%) |