Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.070 | 8.440 | 8.070 | 8.370 | 249,653 | +0.13(+1.58%) |
Feb 25, 2022 | 7.820 | 8.280 | 7.814 | 8.240 | 200,829 | +0.42(+5.37%) |
Feb 24, 2022 | 7.990 | 8.070 | 7.650 | 7.820 | 365,883 | -0.33(-4.05%) |
Feb 23, 2022 | 7.880 | 8.560 | 7.880 | 8.150 | 1,335,734 | +0.31(+3.95%) |
Feb 22, 2022 | 7.470 | 7.870 | 7.330 | 7.840 | 344,603 | +0.33(+4.39%) |
Feb 18, 2022 | 7.510 | 0 | -0.47(-5.89%) | |||
Feb 17, 2022 | 8.200 | 8.590 | 7.970 | 7.980 | 478,390 | -0.21(-2.56%) |
Feb 16, 2022 | 8.210 | 8.340 | 8.000 | 8.190 | 942,227 | +0.01(+0.12%) |
Feb 15, 2022 | 7.950 | 8.350 | 7.880 | 8.180 | 234,489 | +0.30(+3.81%) |
Feb 14, 2022 | 7.780 | 7.980 | 7.740 | 7.880 | 176,592 | +0.05(+0.64%) |
Feb 11, 2022 | 7.900 | 8.100 | 7.750 | 7.830 | 318,357 | -0.06(-0.76%) |
Feb 10, 2022 | 7.890 | 8.140 | 7.730 | 7.890 | 292,090 | -0.18(-2.23%) |
Feb 09, 2022 | 8.000 | 8.180 | 7.850 | 8.070 | 142,232 | +0.18(+2.28%) |
Feb 08, 2022 | 7.820 | 8.005 | 7.775 | 7.890 | 128,885 | +0.02(+0.25%) |
Feb 07, 2022 | 7.630 | 8.020 | 7.630 | 7.870 | 124,972 | +0.27(+3.55%) |
Feb 04, 2022 | 7.230 | 7.650 | 7.120 | 7.600 | 128,383 | +0.30(+4.11%) |
Feb 03, 2022 | 7.640 | 7.250 | 7.300 | 136,626 | -0.42(-5.44%) | |
Feb 02, 2022 | 8.030 | 8.095 | 7.561 | 7.720 | 163,736 | -0.27(-3.38%) |
Feb 01, 2022 | 7.800 | 8.040 | 7.730 | 7.990 | 182,917 | +0.20(+2.57%) |
Jan 31, 2022 | 7.630 | 7.800 | 7.790 | 316,552 | +0.16(+2.10%) | |
Jan 28, 2022 | 7.640 | 7.820 | 7.340 | 7.630 | 206,425 | -0.09(-1.17%) |
Jan 27, 2022 | 8.130 | 8.173 | 7.522 | 7.720 | 210,440 | -0.33(-4.10%) |
Jan 26, 2022 | 8.610 | 8.610 | 8.030 | 8.050 | 265,418 | -0.43(-5.07%) |
Jan 25, 2022 | 7.970 | 8.680 | 7.910 | 8.480 | 280,682 | +0.36(+4.43%) |
Jan 24, 2022 | 7.490 | 8.150 | 7.260 | 8.120 | 276,526 | +0.47(+6.14%) |
Jan 21, 2022 | 7.730 | 7.840 | 7.570 | 7.650 | 279,189 | -0.16(-2.05%) |
Jan 20, 2022 | 8.090 | 8.300 | 7.740 | 7.810 | 442,381 | -0.18(-2.25%) |
Jan 19, 2022 | 7.600 | 8.040 | 7.600 | 7.990 | 299,577 | +0.43(+5.69%) |
Jan 18, 2022 | 7.120 | 7.730 | 7.115 | 7.560 | 419,530 | +0.52(+7.39%) |
Jan 14, 2022 | 7.040 | 0 | +0.20(+2.92%) | |||
Jan 13, 2022 | 6.800 | 6.950 | 6.790 | 6.840 | 113,505 | +0.04(+0.59%) |
Jan 12, 2022 | 6.860 | 7.030 | 6.800 | 6.800 | 190,458 | -0.03(-0.44%) |
Jan 11, 2022 | 6.590 | 6.840 | 6.500 | 6.830 | 133,713 | +0.21(+3.17%) |
Jan 10, 2022 | 6.700 | 6.740 | 6.350 | 6.620 | 135,305 | -0.12(-1.78%) |
Jan 07, 2022 | 6.740 | 6.860 | 6.670 | 6.740 | 95,747 | -0.01(-0.15%) |
Jan 06, 2022 | 6.810 | 6.860 | 6.580 | 6.750 | 141,084 | -0.06(-0.88%) |
Jan 05, 2022 | 6.900 | 7.000 | 6.790 | 6.810 | 203,208 | -0.06(-0.87%) |
Jan 04, 2022 | 6.980 | 7.105 | 6.830 | 6.870 | 152,898 | -0.11(-1.58%) |
Jan 03, 2022 | 6.820 | 7.070 | 6.780 | 6.980 | 180,130 | +0.19(+2.80%) |
Dec 31, 2021 | 6.720 | 6.820 | 6.670 | 6.790 | 111,002 | +0.02(+0.30%) |
Dec 30, 2021 | 6.670 | 6.930 | 6.660 | 6.770 | 129,829 | +0.10(+1.50%) |
Dec 29, 2021 | 6.670 | 6.810 | 6.570 | 6.670 | 75,323 | -0.04(-0.60%) |
Dec 28, 2021 | 6.830 | 6.880 | 6.700 | 6.710 | 102,158 | -0.15(-2.19%) |
Dec 27, 2021 | 6.780 | 6.960 | 6.600 | 6.860 | 125,856 | +0.07(+1.03%) |
Dec 23, 2021 | 6.640 | 6.920 | 6.600 | 6.790 | 86,359 | +0.18(+2.72%) |
Dec 22, 2021 | 6.520 | 6.740 | 6.490 | 6.610 | 112,582 | +0.04(+0.61%) |
Dec 21, 2021 | 6.350 | 6.740 | 6.350 | 6.570 | 161,596 | +0.29(+4.62%) |
Dec 20, 2021 | 6.050 | 6.315 | 5.970 | 6.280 | 205,955 | +0.06(+0.96%) |
Dec 17, 2021 | 6.190 | 6.442 | 6.000 | 6.220 | 396,625 | +0.01(+0.16%) |
Dec 16, 2021 | 6.470 | 6.520 | 6.190 | 6.210 | 156,202 | -0.20(-3.12%) |
Dec 15, 2021 | 6.370 | 6.540 | 6.070 | 6.410 | 245,353 | +0.03(+0.47%) |
Dec 14, 2021 | 6.420 | 6.580 | 6.310 | 6.380 | 162,261 | -0.11(-1.69%) |
Dec 13, 2021 | 6.640 | 6.710 | 6.220 | 6.490 | 210,318 | -0.25(-3.71%) |
Dec 10, 2021 | 6.940 | 6.954 | 6.570 | 6.740 | 150,794 | -0.14(-2.03%) |
Dec 09, 2021 | 7.130 | 7.220 | 6.800 | 6.880 | 170,165 | -0.35(-4.84%) |
Dec 08, 2021 | 7.170 | 7.360 | 7.145 | 7.230 | 116,650 | +0.18(+2.55%) |
Dec 07, 2021 | 6.940 | 7.240 | 6.940 | 7.050 | 144,397 | +0.14(+2.03%) |
Dec 06, 2021 | 6.590 | 7.080 | 6.530 | 6.910 | 181,144 | +0.28(+4.22%) |
Dec 03, 2021 | 6.780 | 6.780 | 6.510 | 6.630 | 185,852 | -0.16(-2.36%) |
Dec 02, 2021 | 6.870 | 6.950 | 6.530 | 6.790 | 359,038 | +0.03(+0.44%) |