Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.165 | 7.532 | 7.165 | 7.477 | 1,249,322 | +0.31(+4.35%) |
Feb 25, 2022 | 6.954 | 7.184 | 7.110 | 7.165 | 347,545 | +0.24(+3.44%) |
Feb 24, 2022 | 6.899 | 6.977 | 6.698 | 6.927 | 385,472 | +0.06(+0.94%) |
Feb 23, 2022 | 6.899 | 6.941 | 6.789 | 6.863 | 95,263 | -0.02(-0.27%) |
Feb 22, 2022 | 6.881 | 6.899 | 6.808 | 6.881 | 129,622 | +0.00(+0.00%) |
Feb 18, 2022 | 6.881 | 0 | -0.08(-1.19%) | |||
Feb 17, 2022 | 6.881 | 7.046 | 6.881 | 6.964 | 164,152 | +0.04(+0.53%) |
Feb 16, 2022 | 6.863 | 6.973 | 6.863 | 6.927 | 97,981 | +0.05(+0.67%) |
Feb 15, 2022 | 6.835 | 6.927 | 6.789 | 6.881 | 103,451 | +0.00(+0.00%) |
Feb 14, 2022 | 6.881 | 6.954 | 6.789 | 6.881 | 211,352 | +0.00(+0.00%) |
Feb 11, 2022 | 6.835 | 6.945 | 6.780 | 6.881 | 164,923 | +0.10(+1.49%) |
Feb 10, 2022 | 6.716 | 7.046 | 6.679 | 6.780 | 112,425 | -0.10(-1.47%) |
Feb 09, 2022 | 7.000 | 7.285 | 6.854 | 6.881 | 243,634 | -0.02(-0.27%) |
Feb 08, 2022 | 6.789 | 6.954 | 6.707 | 6.899 | 104,155 | +0.11(+1.62%) |
Feb 07, 2022 | 6.633 | 6.881 | 6.633 | 6.789 | 135,047 | +0.08(+1.23%) |
Feb 04, 2022 | 6.679 | 6.771 | 6.560 | 6.707 | 79,164 | +0.02(+0.27%) |
Feb 03, 2022 | 6.799 | 6.688 | 142,431 | -0.22(-3.19%) | ||
Feb 02, 2022 | 7.055 | 7.138 | 6.789 | 6.909 | 161,894 | -0.16(-2.21%) |
Feb 01, 2022 | 6.771 | 7.161 | 6.771 | 7.065 | 93,076 | +0.28(+4.19%) |
Jan 31, 2022 | 6.661 | 6.872 | 6.780 | 36,750 | +0.05(+0.68%) | |
Jan 28, 2022 | 6.844 | 6.922 | 6.615 | 6.734 | 106,597 | -0.12(-1.74%) |
Jan 27, 2022 | 6.762 | 6.909 | 6.632 | 6.854 | 67,962 | +0.11(+1.63%) |
Jan 26, 2022 | 7.028 | 7.129 | 6.684 | 6.743 | 100,389 | -0.28(-3.92%) |
Jan 25, 2022 | 6.964 | 7.046 | 6.707 | 7.019 | 82,859 | +0.09(+1.32%) |
Jan 24, 2022 | 6.477 | 6.964 | 6.376 | 6.927 | 322,604 | +0.29(+4.43%) |
Jan 21, 2022 | 6.652 | 6.844 | 6.514 | 6.633 | 260,299 | -0.12(-1.77%) |
Jan 20, 2022 | 7.019 | 7.156 | 6.707 | 6.753 | 362,172 | -0.36(-5.03%) |
Jan 19, 2022 | 7.285 | 7.285 | 7.110 | 7.110 | 67,140 | -0.19(-2.64%) |
Jan 18, 2022 | 7.340 | 7.349 | 7.120 | 7.303 | 143,705 | -0.17(-2.33%) |
Jan 14, 2022 | 7.477 | 0 | -0.06(-0.73%) | |||
Jan 13, 2022 | 7.670 | 7.688 | 7.505 | 7.532 | 77,579 | -0.14(-1.79%) |
Jan 12, 2022 | 7.771 | 7.771 | 7.615 | 7.670 | 74,308 | +0.03(+0.36%) |
Jan 11, 2022 | 7.477 | 7.799 | 7.409 | 7.643 | 83,228 | +0.15(+1.96%) |
Jan 10, 2022 | 7.514 | 7.698 | 7.371 | 7.496 | 112,318 | +0.00(+0.00%) |
Jan 07, 2022 | 7.120 | 7.588 | 7.106 | 7.496 | 126,597 | +0.40(+5.69%) |
Jan 06, 2022 | 7.083 | 7.202 | 6.991 | 7.092 | 51,009 | +0.05(+0.65%) |
Jan 05, 2022 | 7.404 | 7.586 | 7.019 | 7.046 | 108,131 | -0.37(-4.95%) |
Jan 04, 2022 | 7.294 | 7.716 | 7.184 | 7.413 | 299,002 | +0.20(+2.80%) |
Jan 03, 2022 | 6.652 | 7.257 | 6.652 | 7.211 | 158,147 | +0.57(+8.56%) |
Dec 31, 2021 | 6.569 | 6.643 | 6.468 | 6.643 | 117,252 | +0.05(+0.70%) |
Dec 30, 2021 | 6.643 | 6.799 | 6.560 | 6.597 | 177,194 | -0.06(-0.83%) |
Dec 29, 2021 | 6.633 | 6.707 | 6.477 | 6.652 | 204,476 | -0.02(-0.28%) |
Dec 28, 2021 | 6.597 | 6.817 | 6.578 | 6.670 | 187,574 | +0.05(+0.69%) |
Dec 27, 2021 | 6.899 | 6.899 | 6.606 | 6.624 | 129,317 | -0.29(-4.24%) |
Dec 23, 2021 | 6.817 | 6.927 | 6.783 | 6.918 | 102,439 | +0.04(+0.53%) |
Dec 22, 2021 | 6.890 | 6.925 | 6.789 | 6.881 | 123,487 | -0.05(-0.66%) |
Dec 21, 2021 | 7.019 | 7.110 | 6.886 | 6.927 | 308,178 | -0.04(-0.53%) |
Dec 20, 2021 | 6.743 | 6.973 | 6.532 | 6.964 | 1,707,487 | +0.22(+3.27%) |
Dec 17, 2021 | 6.707 | 6.780 | 6.523 | 6.743 | 240,869 | -0.17(-2.39%) |
Dec 16, 2021 | 6.716 | 7.055 | 6.689 | 6.909 | 203,218 | +0.10(+1.48%) |
Dec 15, 2021 | 6.606 | 6.863 | 6.523 | 6.808 | 259,777 | +0.11(+1.64%) |
Dec 14, 2021 | 6.835 | 6.913 | 6.615 | 6.698 | 118,188 | -0.18(-2.67%) |
Dec 13, 2021 | 7.276 | 7.294 | 6.817 | 6.881 | 122,094 | -0.40(-5.54%) |
Dec 10, 2021 | 7.065 | 7.303 | 7.065 | 7.285 | 103,858 | +0.21(+2.98%) |
Dec 09, 2021 | 7.193 | 7.193 | 6.973 | 7.074 | 180,093 | -0.12(-1.66%) |
Dec 08, 2021 | 7.211 | 7.285 | 6.918 | 7.193 | 176,900 | +0.04(+0.51%) |
Dec 07, 2021 | 6.936 | 7.441 | 6.899 | 7.156 | 269,015 | +0.30(+4.42%) |
Dec 06, 2021 | 6.643 | 6.863 | 6.569 | 6.854 | 466,722 | +0.27(+4.04%) |
Dec 03, 2021 | 6.624 | 6.725 | 6.459 | 6.587 | 154,245 | +0.07(+1.13%) |
Dec 02, 2021 | 6.395 | 6.569 | 6.395 | 6.514 | 300,384 | +0.08(+1.28%) |