Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.177 | 7.219 | 7.110 | 7.160 | 743,128 | -0.04(-0.58%) |
Feb 25, 2022 | 7.085 | 7.227 | 7.118 | 7.202 | 599,163 | +0.12(+1.65%) |
Feb 24, 2022 | 6.917 | 7.093 | 6.876 | 7.085 | 592,596 | +0.07(+0.95%) |
Feb 23, 2022 | 7.060 | 7.077 | 7.001 | 7.018 | 335,717 | -0.03(-0.48%) |
Feb 22, 2022 | 7.051 | 7.089 | 7.001 | 7.051 | 1,263,099 | -0.09(-1.29%) |
Feb 18, 2022 | 7.144 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.202 | 7.269 | 7.102 | 7.135 | 705,893 | -0.07(-0.93%) |
Feb 16, 2022 | 7.160 | 7.229 | 7.145 | 7.202 | 821,489 | +0.02(+0.23%) |
Feb 15, 2022 | 7.219 | 7.269 | 7.160 | 7.185 | 731,952 | -0.03(-0.46%) |
Feb 14, 2022 | 7.428 | 7.428 | 7.169 | 7.219 | 821,522 | -0.22(-2.90%) |
Feb 11, 2022 | 7.501 | 7.509 | 7.376 | 7.434 | 611,959 | -0.06(-0.78%) |
Feb 10, 2022 | 7.534 | 7.542 | 7.451 | 7.492 | 562,622 | -0.09(-1.21%) |
Feb 09, 2022 | 7.534 | 7.601 | 7.534 | 7.584 | 389,718 | +0.07(+1.00%) |
Feb 08, 2022 | 7.542 | 7.551 | 7.492 | 7.509 | 447,165 | -0.04(-0.55%) |
Feb 07, 2022 | 7.592 | 7.617 | 7.551 | 7.551 | 283,053 | -0.02(-0.33%) |
Feb 04, 2022 | 7.592 | 7.646 | 7.536 | 7.576 | 259,933 | -0.08(-1.09%) |
Feb 03, 2022 | 7.717 | 7.725 | 7.659 | 321,547 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.784 | 7.808 | 7.717 | 7.742 | 446,193 | -0.01(-0.11%) |
Feb 01, 2022 | 7.676 | 7.759 | 7.651 | 7.750 | 351,541 | +0.10(+1.31%) |
Jan 31, 2022 | 7.526 | 7.667 | 7.651 | 345,406 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.484 | 7.567 | 7.401 | 7.542 | 447,067 | +0.06(+0.78%) |
Jan 27, 2022 | 7.551 | 7.584 | 7.484 | 7.484 | 605,736 | -0.01(-0.11%) |
Jan 26, 2022 | 7.642 | 7.692 | 7.384 | 7.492 | 921,800 | -0.07(-0.88%) |
Jan 25, 2022 | 7.567 | 7.659 | 7.534 | 7.559 | 613,820 | -0.07(-0.98%) |
Jan 24, 2022 | 7.617 | 7.659 | 7.384 | 7.634 | 924,080 | -0.07(-0.86%) |
Jan 21, 2022 | 7.942 | 7.975 | 7.676 | 7.700 | 1,461,795 | -0.25(-3.14%) |
Jan 20, 2022 | 7.984 | 8.033 | 7.917 | 7.950 | 386,464 | -0.02(-0.21%) |
Jan 19, 2022 | 8.042 | 8.075 | 7.959 | 7.967 | 553,300 | -0.06(-0.73%) |
Jan 18, 2022 | 8.092 | 8.133 | 8.025 | 8.025 | 555,543 | -0.12(-1.53%) |
Jan 14, 2022 | 8.150 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.167 | 8.175 | 8.117 | 8.133 | 223,090 | -0.02(-0.28%) |
Jan 12, 2022 | 8.164 | 8.172 | 8.135 | 8.156 | 287,977 | -0.01(-0.10%) |
Jan 11, 2022 | 8.164 | 8.181 | 8.148 | 8.164 | 300,817 | -0.01(-0.10%) |
Jan 10, 2022 | 8.139 | 8.181 | 8.090 | 8.172 | 503,730 | +0.02(+0.20%) |
Jan 07, 2022 | 8.139 | 8.164 | 8.090 | 8.156 | 392,378 | +0.01(+0.10%) |
Jan 06, 2022 | 8.073 | 8.156 | 8.015 | 8.148 | 433,480 | +0.07(+0.92%) |
Jan 05, 2022 | 8.148 | 8.164 | 8.073 | 8.073 | 407,314 | -0.10(-1.22%) |
Jan 04, 2022 | 8.172 | 8.181 | 8.081 | 8.172 | 528,277 | +0.00(+0.00%) |
Jan 03, 2022 | 8.090 | 8.197 | 7.999 | 8.172 | 774,166 | +0.09(+1.13%) |
Dec 31, 2021 | 7.974 | 8.106 | 7.957 | 8.081 | 884,734 | +0.13(+1.67%) |
Dec 30, 2021 | 7.916 | 7.949 | 7.916 | 7.949 | 251,054 | +0.05(+0.63%) |
Dec 29, 2021 | 7.874 | 7.907 | 7.870 | 7.899 | 265,076 | +0.01(+0.10%) |
Dec 28, 2021 | 7.899 | 7.916 | 7.870 | 7.891 | 185,276 | -0.01(-0.10%) |
Dec 27, 2021 | 7.874 | 7.916 | 7.874 | 7.899 | 340,784 | +0.05(+0.63%) |
Dec 23, 2021 | 7.767 | 7.862 | 7.767 | 7.849 | 431,269 | +0.08(+1.07%) |
Dec 22, 2021 | 7.676 | 7.775 | 7.676 | 7.767 | 297,141 | +0.07(+0.97%) |
Dec 21, 2021 | 7.676 | 7.750 | 7.659 | 7.692 | 330,211 | +0.05(+0.65%) |
Dec 20, 2021 | 7.700 | 7.700 | 7.634 | 7.643 | 318,906 | -0.11(-1.39%) |
Dec 17, 2021 | 7.742 | 7.767 | 7.667 | 7.750 | 225,791 | +0.01(+0.11%) |
Dec 16, 2021 | 7.700 | 7.750 | 7.676 | 7.742 | 536,553 | +0.04(+0.54%) |
Dec 15, 2021 | 7.634 | 7.709 | 7.609 | 7.700 | 468,879 | +0.07(+0.87%) |
Dec 14, 2021 | 7.717 | 7.734 | 7.626 | 7.634 | 426,914 | -0.09(-1.15%) |
Dec 13, 2021 | 7.789 | 7.789 | 7.715 | 7.723 | 250,619 | -0.04(-0.53%) |
Dec 10, 2021 | 7.822 | 7.822 | 7.748 | 7.764 | 159,826 | -0.03(-0.42%) |
Dec 09, 2021 | 7.822 | 7.838 | 7.780 | 7.797 | 260,918 | -0.01(-0.11%) |
Dec 08, 2021 | 7.772 | 7.805 | 7.748 | 7.805 | 256,925 | +0.05(+0.64%) |
Dec 07, 2021 | 7.706 | 7.772 | 7.690 | 7.756 | 387,427 | +0.11(+1.40%) |
Dec 06, 2021 | 7.640 | 7.657 | 7.599 | 7.649 | 1,800,661 | +0.02(+0.32%) |
Dec 03, 2021 | 7.748 | 7.748 | 7.558 | 7.624 | 619,984 | -0.13(-1.70%) |
Dec 02, 2021 | 7.739 | 7.768 | 7.682 | 7.756 | 471,942 | +0.03(+0.43%) |