Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.793 | 7.965 | 7.736 | 7.898 | 378,844 | +0.07(+0.85%) |
Feb 25, 2022 | 7.765 | 7.846 | 7.374 | 7.831 | 480,050 | +0.10(+1.23%) |
Feb 24, 2022 | 8.108 | 8.165 | 7.426 | 7.736 | 699,220 | -0.40(-4.92%) |
Feb 23, 2022 | 7.259 | 8.385 | 7.106 | 8.137 | 1,102,698 | +0.99(+13.89%) |
Feb 22, 2022 | 7.240 | 7.393 | 7.126 | 7.145 | 647,757 | +0.01(+0.13%) |
Feb 18, 2022 | 7.135 | 0 | -0.02(-0.27%) | |||
Feb 17, 2022 | 7.145 | 7.278 | 7.116 | 7.154 | 328,360 | -0.05(-0.66%) |
Feb 16, 2022 | 7.116 | 7.393 | 7.116 | 7.202 | 428,799 | +0.14(+2.03%) |
Feb 15, 2022 | 6.696 | 7.109 | 6.668 | 7.059 | 643,324 | +0.20(+2.92%) |
Feb 14, 2022 | 6.992 | 7.173 | 6.816 | 6.858 | 525,882 | -0.25(-3.49%) |
Feb 11, 2022 | 6.830 | 7.192 | 6.820 | 7.106 | 753,002 | +0.31(+4.63%) |
Feb 10, 2022 | 6.620 | 7.049 | 6.620 | 6.792 | 879,852 | +0.10(+1.42%) |
Feb 09, 2022 | 6.811 | 6.916 | 6.649 | 6.696 | 1,257,851 | -0.10(-1.54%) |
Feb 08, 2022 | 6.858 | 7.011 | 6.744 | 6.801 | 570,505 | -0.09(-1.25%) |
Feb 07, 2022 | 6.935 | 7.016 | 6.830 | 6.887 | 440,400 | -0.16(-2.30%) |
Feb 04, 2022 | 7.221 | 7.307 | 7.040 | 7.049 | 479,939 | -0.10(-1.34%) |
Feb 03, 2022 | 7.183 | 6.992 | 7.145 | 1,000,115 | -0.12(-1.71%) | |
Feb 02, 2022 | 6.868 | 7.354 | 6.868 | 7.269 | 1,063,427 | +0.27(+3.81%) |
Feb 01, 2022 | 6.324 | 7.011 | 6.324 | 7.002 | 635,696 | +0.64(+10.04%) |
Jan 31, 2022 | 6.086 | 6.418 | 6.362 | 496,476 | +0.21(+3.41%) | |
Jan 28, 2022 | 6.191 | 6.439 | 5.990 | 6.153 | 678,233 | -0.10(-1.53%) |
Jan 27, 2022 | 6.878 | 6.948 | 6.105 | 6.248 | 695,366 | -0.51(-7.49%) |
Jan 26, 2022 | 6.801 | 7.106 | 6.706 | 6.753 | 645,036 | -0.04(-0.56%) |
Jan 25, 2022 | 6.362 | 6.835 | 6.191 | 6.792 | 543,354 | +0.37(+5.79%) |
Jan 24, 2022 | 6.019 | 6.477 | 5.971 | 6.420 | 499,957 | +0.25(+4.02%) |
Jan 21, 2022 | 6.229 | 6.324 | 6.000 | 6.172 | 593,155 | -0.14(-2.27%) |
Jan 20, 2022 | 6.296 | 6.677 | 6.296 | 6.315 | 534,971 | -0.09(-1.34%) |
Jan 19, 2022 | 6.572 | 6.619 | 6.324 | 6.401 | 548,236 | -0.13(-2.04%) |
Jan 18, 2022 | 6.591 | 6.677 | 6.478 | 6.534 | 470,408 | +0.05(+0.74%) |
Jan 14, 2022 | 6.486 | 0 | +0.13(+2.10%) | |||
Jan 13, 2022 | 6.305 | 6.629 | 6.285 | 6.353 | 226,936 | +0.01(+0.15%) |
Jan 12, 2022 | 6.324 | 6.420 | 6.200 | 6.343 | 295,112 | -0.01(-0.15%) |
Jan 11, 2022 | 6.362 | 6.429 | 6.277 | 6.353 | 489,486 | +0.05(+0.76%) |
Jan 10, 2022 | 6.305 | 6.410 | 6.172 | 6.305 | 209,131 | +0.01(+0.15%) |
Jan 07, 2022 | 6.410 | 6.544 | 6.296 | 6.296 | 223,396 | -0.10(-1.49%) |
Jan 06, 2022 | 6.257 | 6.410 | 6.162 | 6.391 | 236,818 | +0.27(+4.36%) |
Jan 05, 2022 | 6.582 | 6.677 | 6.105 | 6.124 | 314,229 | -0.31(-4.75%) |
Jan 04, 2022 | 6.458 | 6.658 | 6.410 | 6.429 | 334,816 | +0.04(+0.60%) |
Jan 03, 2022 | 5.933 | 6.401 | 5.933 | 6.391 | 432,996 | +0.45(+7.54%) |
Dec 31, 2021 | 5.924 | 5.981 | 5.781 | 5.943 | 167,928 | +0.02(+0.32%) |
Dec 30, 2021 | 5.924 | 6.009 | 5.895 | 5.924 | 156,874 | +0.04(+0.65%) |
Dec 29, 2021 | 6.000 | 6.000 | 5.847 | 5.885 | 179,791 | -0.10(-1.75%) |
Dec 28, 2021 | 6.067 | 6.133 | 5.895 | 5.990 | 325,927 | -0.10(-1.57%) |
Dec 27, 2021 | 5.962 | 6.095 | 5.752 | 6.086 | 185,766 | +0.14(+2.41%) |
Dec 23, 2021 | 5.914 | 6.081 | 5.905 | 5.943 | 227,608 | +0.02(+0.32%) |
Dec 22, 2021 | 5.800 | 5.924 | 5.695 | 5.924 | 250,573 | +0.12(+2.14%) |
Dec 21, 2021 | 5.828 | 5.876 | 5.719 | 5.800 | 363,175 | +0.06(+1.00%) |
Dec 20, 2021 | 5.637 | 5.800 | 5.513 | 5.742 | 331,802 | -0.04(-0.66%) |
Dec 17, 2021 | 5.666 | 5.800 | 5.547 | 5.781 | 1,019,478 | +0.10(+1.68%) |
Dec 16, 2021 | 5.828 | 5.895 | 5.609 | 5.685 | 410,855 | -0.04(-0.67%) |
Dec 15, 2021 | 5.771 | 5.866 | 5.590 | 5.723 | 362,776 | -0.07(-1.15%) |
Dec 14, 2021 | 5.838 | 6.124 | 5.752 | 5.790 | 435,613 | -0.18(-3.04%) |
Dec 13, 2021 | 6.124 | 6.153 | 5.800 | 5.971 | 315,740 | -0.22(-3.54%) |
Dec 10, 2021 | 6.219 | 6.286 | 5.971 | 6.191 | 387,138 | +0.07(+1.09%) |
Dec 09, 2021 | 5.885 | 6.210 | 5.809 | 6.124 | 347,274 | +0.18(+3.05%) |
Dec 08, 2021 | 5.828 | 6.019 | 5.742 | 5.943 | 328,402 | +0.10(+1.80%) |
Dec 07, 2021 | 5.742 | 5.895 | 5.742 | 5.838 | 311,401 | +0.20(+3.55%) |
Dec 06, 2021 | 5.781 | 5.781 | 5.580 | 5.637 | 186,636 | +0.01(+0.17%) |
Dec 03, 2021 | 5.733 | 5.771 | 5.590 | 5.628 | 373,220 | +0.01(+0.17%) |
Dec 02, 2021 | 5.342 | 5.637 | 5.332 | 5.618 | 351,768 | +0.19(+3.51%) |