Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.686 | 6.695 | 6.611 | 6.648 | 3,247,275 | -0.14(-2.06%) |
Feb 25, 2022 | 6.732 | 6.798 | 6.751 | 6.788 | 2,559,173 | +0.06(+0.83%) |
Feb 24, 2022 | 6.732 | 6.756 | 6.593 | 6.732 | 6,401,315 | -0.15(-2.17%) |
Feb 23, 2022 | 6.975 | 6.975 | 6.868 | 6.882 | 2,710,222 | -0.07(-1.07%) |
Feb 22, 2022 | 6.928 | 6.965 | 6.905 | 6.956 | 2,548,852 | +0.05(+0.67%) |
Feb 18, 2022 | 6.910 | 0 | -0.03(-0.40%) | |||
Feb 17, 2022 | 7.003 | 7.017 | 6.928 | 6.938 | 1,099,690 | -0.12(-1.72%) |
Feb 16, 2022 | 7.021 | 7.068 | 7.012 | 7.059 | 1,290,943 | +0.02(+0.26%) |
Feb 15, 2022 | 7.021 | 7.059 | 7.012 | 7.040 | 1,889,952 | +0.05(+0.67%) |
Feb 14, 2022 | 7.021 | 7.049 | 6.947 | 6.993 | 2,365,626 | -0.04(-0.53%) |
Feb 11, 2022 | 7.068 | 7.143 | 7.007 | 7.031 | 3,103,954 | -0.05(-0.66%) |
Feb 10, 2022 | 7.096 | 7.152 | 7.049 | 7.077 | 1,593,878 | -0.03(-0.39%) |
Feb 09, 2022 | 7.152 | 7.161 | 7.105 | 7.105 | 1,464,852 | -0.07(-1.04%) |
Feb 08, 2022 | 7.161 | 7.217 | 7.152 | 7.180 | 2,427,369 | +0.09(+1.32%) |
Feb 07, 2022 | 6.993 | 7.143 | 6.975 | 7.087 | 3,154,453 | +0.23(+3.40%) |
Feb 04, 2022 | 6.788 | 6.868 | 6.784 | 6.854 | 1,903,302 | +0.07(+1.10%) |
Feb 03, 2022 | 6.844 | 6.779 | 2,609,947 | -0.20(-2.81%) | ||
Feb 02, 2022 | 6.854 | 6.984 | 6.826 | 6.975 | 1,287,891 | +0.15(+2.19%) |
Feb 01, 2022 | 6.704 | 6.826 | 6.704 | 6.826 | 1,858,134 | +0.12(+1.81%) |
Jan 31, 2022 | 6.686 | 6.714 | 6.704 | 1,854,421 | -0.07(-0.96%) | |
Jan 28, 2022 | 6.770 | 6.788 | 6.708 | 6.770 | 1,655,500 | +0.00(+0.00%) |
Jan 27, 2022 | 6.807 | 6.849 | 6.723 | 6.770 | 1,954,820 | +0.00(+0.00%) |
Jan 26, 2022 | 6.793 | 6.840 | 6.728 | 6.770 | 2,170,187 | -0.02(-0.27%) |
Jan 25, 2022 | 6.686 | 6.802 | 6.620 | 6.788 | 2,521,832 | +0.07(+0.97%) |
Jan 24, 2022 | 6.620 | 6.742 | 6.616 | 6.723 | 3,905,953 | +0.07(+0.98%) |
Jan 21, 2022 | 6.686 | 6.723 | 6.658 | 6.658 | 1,708,197 | -0.04(-0.56%) |
Jan 20, 2022 | 6.751 | 6.788 | 6.686 | 6.695 | 1,871,232 | -0.06(-0.83%) |
Jan 19, 2022 | 6.816 | 6.835 | 6.742 | 6.751 | 1,685,369 | -0.11(-1.63%) |
Jan 18, 2022 | 6.910 | 6.910 | 6.840 | 6.863 | 2,146,533 | -0.19(-2.65%) |
Jan 14, 2022 | 7.049 | 0 | +0.04(+0.53%) | |||
Jan 13, 2022 | 6.947 | 7.045 | 6.947 | 7.012 | 1,848,584 | +0.07(+0.94%) |
Jan 12, 2022 | 6.910 | 6.952 | 6.882 | 6.947 | 927,399 | +0.07(+0.95%) |
Jan 11, 2022 | 6.826 | 6.900 | 6.826 | 6.882 | 1,565,016 | +0.16(+2.36%) |
Jan 10, 2022 | 6.742 | 6.774 | 6.667 | 6.723 | 2,399,744 | -0.01(-0.14%) |
Jan 07, 2022 | 6.676 | 6.751 | 6.662 | 6.732 | 1,693,960 | +0.09(+1.40%) |
Jan 06, 2022 | 6.639 | 6.658 | 6.593 | 6.639 | 1,304,947 | +0.07(+0.99%) |
Jan 05, 2022 | 6.611 | 6.662 | 6.546 | 6.574 | 2,746,351 | -0.01(-0.14%) |
Jan 04, 2022 | 6.518 | 6.602 | 6.499 | 6.583 | 2,821,457 | +0.12(+1.88%) |
Jan 03, 2022 | 6.369 | 6.462 | 6.364 | 6.462 | 1,369,914 | +0.13(+2.06%) |
Dec 31, 2021 | 6.285 | 6.331 | 6.275 | 6.331 | 765,832 | +0.02(+0.30%) |
Dec 30, 2021 | 6.359 | 6.383 | 6.313 | 6.313 | 1,537,887 | -0.03(-0.44%) |
Dec 29, 2021 | 6.350 | 6.373 | 6.331 | 6.341 | 942,956 | -0.02(-0.29%) |
Dec 28, 2021 | 6.359 | 6.387 | 6.341 | 6.359 | 1,558,552 | -0.01(-0.15%) |
Dec 27, 2021 | 6.350 | 6.378 | 6.322 | 6.369 | 1,139,287 | +0.02(+0.29%) |
Dec 23, 2021 | 6.331 | 6.373 | 6.317 | 6.350 | 908,518 | +0.05(+0.74%) |
Dec 22, 2021 | 6.275 | 6.317 | 6.252 | 6.303 | 1,195,927 | -0.02(-0.29%) |
Dec 21, 2021 | 6.266 | 6.350 | 6.266 | 6.322 | 2,044,404 | +0.10(+1.65%) |
Dec 20, 2021 | 6.238 | 6.248 | 6.154 | 6.220 | 2,593,622 | -0.16(-2.49%) |
Dec 17, 2021 | 6.406 | 6.411 | 6.364 | 6.378 | 2,771,042 | -0.07(-1.01%) |
Dec 16, 2021 | 6.434 | 6.467 | 6.406 | 6.443 | 2,079,505 | +0.04(+0.58%) |
Dec 15, 2021 | 6.387 | 6.425 | 6.350 | 6.406 | 2,081,224 | +0.03(+0.44%) |
Dec 14, 2021 | 6.285 | 6.411 | 6.285 | 6.378 | 1,803,789 | +0.11(+1.79%) |
Dec 13, 2021 | 6.331 | 6.331 | 6.266 | 6.266 | 1,405,945 | -0.11(-1.75%) |
Dec 10, 2021 | 6.378 | 6.383 | 6.313 | 6.378 | 1,463,574 | +0.03(+0.44%) |
Dec 09, 2021 | 6.359 | 6.369 | 6.303 | 6.350 | 2,416,224 | -0.06(-0.87%) |
Dec 08, 2021 | 6.425 | 6.425 | 6.359 | 6.406 | 1,365,398 | -0.03(-0.43%) |
Dec 07, 2021 | 6.425 | 6.462 | 6.397 | 6.434 | 1,532,596 | +0.07(+1.02%) |
Dec 06, 2021 | 6.303 | 6.397 | 6.299 | 6.369 | 2,733,510 | +0.12(+1.94%) |
Dec 03, 2021 | 6.294 | 6.303 | 6.229 | 6.248 | 1,725,004 | -0.02(-0.30%) |
Dec 02, 2021 | 6.145 | 6.285 | 6.140 | 6.266 | 2,347,748 | +0.21(+3.38%) |