Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.080 | 7.250 | 7.050 | 7.110 | 3,320 | +0.05(+0.71%) |
Feb 25, 2022 | 6.840 | 7.258 | 6.876 | 7.060 | 12,286 | +0.19(+2.77%) |
Feb 24, 2022 | 6.990 | 6.990 | 6.728 | 6.870 | 14,037 | -0.20(-2.83%) |
Feb 23, 2022 | 7.054 | 7.105 | 7.000 | 7.070 | 14,099 | +0.00(+0.00%) |
Feb 22, 2022 | 7.000 | 7.160 | 7.000 | 7.070 | 12,371 | +0.06(+0.86%) |
Feb 18, 2022 | 7.010 | 0 | -0.09(-1.27%) | |||
Feb 17, 2022 | 7.290 | 7.314 | 7.050 | 7.100 | 7,491 | -0.07(-0.98%) |
Feb 16, 2022 | 7.120 | 7.286 | 7.120 | 7.170 | 3,909 | -0.03(-0.42%) |
Feb 15, 2022 | 7.130 | 7.200 | 7.110 | 7.200 | 2,577 | +0.10(+1.41%) |
Feb 14, 2022 | 7.300 | 7.300 | 7.100 | 7.100 | 11,956 | -0.20(-2.74%) |
Feb 11, 2022 | 7.410 | 7.410 | 7.300 | 7.300 | 12,723 | -0.18(-2.41%) |
Feb 10, 2022 | 7.380 | 7.490 | 7.380 | 7.480 | 29,119 | +0.10(+1.36%) |
Feb 09, 2022 | 7.430 | 7.700 | 7.380 | 7.380 | 6,362 | -0.04(-0.54%) |
Feb 08, 2022 | 7.370 | 7.480 | 7.370 | 7.420 | 3,194 | +0.02(+0.27%) |
Feb 07, 2022 | 7.470 | 7.490 | 7.310 | 7.400 | 14,246 | -0.02(-0.27%) |
Feb 04, 2022 | 7.520 | 7.610 | 7.420 | 7.420 | 3,327 | -0.35(-4.50%) |
Feb 03, 2022 | 7.490 | 7.790 | 7.434 | 7.770 | 9,660 | +0.11(+1.44%) |
Feb 02, 2022 | 7.570 | 7.670 | 7.344 | 7.660 | 6,491 | +0.15(+2.00%) |
Feb 01, 2022 | 7.110 | 7.610 | 7.064 | 7.510 | 15,792 | +0.29(+4.02%) |
Jan 31, 2022 | 6.940 | 7.220 | 6.570 | 7.220 | 21,625 | +0.30(+4.34%) |
Jan 28, 2022 | 6.998 | 7.003 | 6.910 | 6.920 | 6,310 | +0.02(+0.29%) |
Jan 27, 2022 | 7.000 | 7.110 | 6.900 | 6.900 | 10,063 | -0.23(-3.23%) |
Jan 26, 2022 | 7.280 | 7.490 | 7.050 | 7.130 | 12,408 | +0.04(+0.49%) |
Jan 25, 2022 | 7.030 | 7.150 | 7.030 | 7.095 | 10,283 | +0.00(+0.07%) |
Jan 24, 2022 | 6.900 | 7.090 | 6.630 | 7.090 | 29,940 | +0.06(+0.85%) |
Jan 21, 2022 | 7.110 | 7.190 | 7.030 | 7.030 | 15,200 | -0.19(-2.63%) |
Jan 20, 2022 | 7.300 | 7.333 | 7.050 | 7.220 | 10,660 | -0.11(-1.50%) |
Jan 19, 2022 | 7.280 | 7.420 | 7.052 | 7.330 | 11,233 | +0.03(+0.41%) |
Jan 18, 2022 | 7.500 | 7.500 | 7.260 | 7.300 | 9,522 | -0.10(-1.35%) |
Jan 14, 2022 | 7.400 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.290 | 7.476 | 7.120 | 7.400 | 19,835 | +0.03(+0.43%) |
Jan 12, 2022 | 7.400 | 7.400 | 7.170 | 7.368 | 5,582 | -0.02(-0.25%) |
Jan 11, 2022 | 7.130 | 7.387 | 7.130 | 7.387 | 8,997 | +0.28(+3.89%) |
Jan 10, 2022 | 7.550 | 7.760 | 7.013 | 7.110 | 42,529 | -0.34(-4.56%) |
Jan 07, 2022 | 7.710 | 7.895 | 7.450 | 7.450 | 23,663 | -0.25(-3.31%) |
Jan 06, 2022 | 7.900 | 7.900 | 7.670 | 7.705 | 6,746 | -0.21(-2.59%) |
Jan 05, 2022 | 8.700 | 8.700 | 7.890 | 7.910 | 19,674 | -0.71(-8.24%) |
Jan 04, 2022 | 8.270 | 8.710 | 8.270 | 8.620 | 102,380 | +0.40(+4.87%) |
Jan 03, 2022 | 8.080 | 8.230 | 7.811 | 8.220 | 25,559 | +0.22(+2.75%) |
Dec 31, 2021 | 7.820 | 8.270 | 7.810 | 8.000 | 23,156 | +0.15(+1.91%) |
Dec 30, 2021 | 7.890 | 8.180 | 7.266 | 7.850 | 106,351 | +0.03(+0.38%) |
Dec 29, 2021 | 8.150 | 8.320 | 7.750 | 7.820 | 65,576 | -0.19(-2.37%) |
Dec 28, 2021 | 7.870 | 8.150 | 7.756 | 8.010 | 30,551 | +0.16(+2.04%) |
Dec 27, 2021 | 7.500 | 8.000 | 7.300 | 7.850 | 44,684 | +0.43(+5.80%) |
Dec 23, 2021 | 7.500 | 7.530 | 7.060 | 7.420 | 38,327 | +0.24(+3.34%) |
Dec 22, 2021 | 7.350 | 7.530 | 6.750 | 7.180 | 96,026 | -0.35(-4.65%) |
Dec 21, 2021 | 7.120 | 7.640 | 7.120 | 7.530 | 59,993 | +0.36(+5.02%) |
Dec 20, 2021 | 6.890 | 7.190 | 6.890 | 7.170 | 14,174 | +0.14(+1.99%) |
Dec 17, 2021 | 6.825 | 7.050 | 6.825 | 7.030 | 19,638 | +0.14(+2.03%) |
Dec 16, 2021 | 6.900 | 6.900 | 6.610 | 6.890 | 5,541 | +0.12(+1.77%) |
Dec 15, 2021 | 6.810 | 6.890 | 6.590 | 6.770 | 22,085 | +0.20(+3.04%) |
Dec 14, 2021 | 6.570 | 6.610 | 6.520 | 6.570 | 12,966 | -0.08(-1.20%) |
Dec 13, 2021 | 6.765 | 6.790 | 6.650 | 6.650 | 9,955 | -0.15(-2.21%) |
Dec 10, 2021 | 6.860 | 6.890 | 6.684 | 6.800 | 10,451 | +0.00(+0.00%) |
Dec 09, 2021 | 6.800 | 6.855 | 6.740 | 6.800 | 8,227 | -0.01(-0.15%) |
Dec 08, 2021 | 6.730 | 6.888 | 6.610 | 6.810 | 23,683 | +0.08(+1.19%) |
Dec 07, 2021 | 6.690 | 6.920 | 6.580 | 6.730 | 26,341 | +0.04(+0.60%) |
Dec 06, 2021 | 6.510 | 6.700 | 6.510 | 6.690 | 31,754 | +0.16(+2.45%) |
Dec 03, 2021 | 6.710 | 6.850 | 6.480 | 6.530 | 15,070 | -0.30(-4.39%) |
Dec 02, 2021 | 6.600 | 6.830 | 6.600 | 6.830 | 16,059 | +0.21(+3.17%) |