Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.128 | 7.169 | 7.061 | 7.111 | 748,282 | -0.04(-0.58%) |
Feb 25, 2022 | 7.036 | 7.177 | 7.069 | 7.153 | 603,318 | +0.12(+1.65%) |
Feb 24, 2022 | 6.870 | 7.044 | 6.828 | 7.036 | 596,706 | +0.07(+0.95%) |
Feb 23, 2022 | 7.011 | 7.028 | 6.953 | 6.970 | 338,046 | -0.03(-0.48%) |
Feb 22, 2022 | 7.003 | 7.040 | 6.953 | 7.003 | 1,271,859 | -0.09(-1.29%) |
Feb 18, 2022 | 7.094 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.153 | 7.219 | 7.053 | 7.086 | 710,789 | -0.07(-0.93%) |
Feb 16, 2022 | 7.111 | 7.179 | 7.096 | 7.153 | 827,187 | +0.02(+0.23%) |
Feb 15, 2022 | 7.169 | 7.219 | 7.111 | 7.136 | 737,028 | -0.03(-0.46%) |
Feb 14, 2022 | 7.377 | 7.377 | 7.119 | 7.169 | 827,219 | -0.21(-2.90%) |
Feb 11, 2022 | 7.449 | 7.457 | 7.325 | 7.383 | 616,203 | -0.06(-0.78%) |
Feb 10, 2022 | 7.482 | 7.490 | 7.399 | 7.441 | 566,524 | -0.09(-1.21%) |
Feb 09, 2022 | 7.482 | 7.548 | 7.482 | 7.532 | 392,421 | +0.07(+1.00%) |
Feb 08, 2022 | 7.490 | 7.499 | 7.441 | 7.457 | 450,266 | -0.04(-0.55%) |
Feb 07, 2022 | 7.540 | 7.565 | 7.499 | 7.499 | 285,016 | -0.02(-0.33%) |
Feb 04, 2022 | 7.540 | 7.594 | 7.484 | 7.523 | 261,736 | -0.08(-1.09%) |
Feb 03, 2022 | 7.664 | 7.672 | 7.606 | 323,777 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.730 | 7.755 | 7.664 | 7.689 | 449,288 | -0.01(-0.11%) |
Feb 01, 2022 | 7.623 | 7.705 | 7.598 | 7.697 | 353,979 | +0.10(+1.31%) |
Jan 31, 2022 | 7.474 | 7.614 | 7.598 | 347,801 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.433 | 7.515 | 7.350 | 7.490 | 450,167 | +0.06(+0.78%) |
Jan 27, 2022 | 7.499 | 7.532 | 7.433 | 7.433 | 609,937 | -0.01(-0.11%) |
Jan 26, 2022 | 7.590 | 7.639 | 7.333 | 7.441 | 928,193 | -0.07(-0.88%) |
Jan 25, 2022 | 7.515 | 7.606 | 7.482 | 7.507 | 618,077 | -0.07(-0.98%) |
Jan 24, 2022 | 7.565 | 7.606 | 7.333 | 7.581 | 930,489 | -0.07(-0.86%) |
Jan 21, 2022 | 7.887 | 7.920 | 7.623 | 7.647 | 1,471,933 | -0.25(-3.14%) |
Jan 20, 2022 | 7.929 | 7.978 | 7.862 | 7.895 | 389,144 | -0.02(-0.21%) |
Jan 19, 2022 | 7.986 | 8.020 | 7.904 | 7.912 | 557,137 | -0.06(-0.73%) |
Jan 18, 2022 | 8.036 | 8.077 | 7.970 | 7.970 | 559,396 | -0.12(-1.53%) |
Jan 14, 2022 | 8.094 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.110 | 8.119 | 8.061 | 8.077 | 224,638 | -0.02(-0.28%) |
Jan 12, 2022 | 8.108 | 8.116 | 8.079 | 8.100 | 289,974 | -0.01(-0.10%) |
Jan 11, 2022 | 8.108 | 8.124 | 8.091 | 8.108 | 302,903 | -0.01(-0.10%) |
Jan 10, 2022 | 8.083 | 8.124 | 8.034 | 8.116 | 507,223 | +0.02(+0.20%) |
Jan 07, 2022 | 8.083 | 8.108 | 8.034 | 8.100 | 395,099 | +0.01(+0.10%) |
Jan 06, 2022 | 8.017 | 8.100 | 7.960 | 8.091 | 436,487 | +0.07(+0.92%) |
Jan 05, 2022 | 8.091 | 8.108 | 8.017 | 8.017 | 410,139 | -0.10(-1.22%) |
Jan 04, 2022 | 8.116 | 8.124 | 8.026 | 8.116 | 531,940 | +0.00(+0.00%) |
Jan 03, 2022 | 8.034 | 8.141 | 7.943 | 8.116 | 779,535 | +0.09(+1.13%) |
Dec 31, 2021 | 7.919 | 8.050 | 7.902 | 8.026 | 890,870 | +0.13(+1.67%) |
Dec 30, 2021 | 7.861 | 7.894 | 7.861 | 7.894 | 252,795 | +0.05(+0.63%) |
Dec 29, 2021 | 7.820 | 7.853 | 7.816 | 7.845 | 266,914 | +0.01(+0.10%) |
Dec 28, 2021 | 7.845 | 7.861 | 7.816 | 7.837 | 186,561 | -0.01(-0.10%) |
Dec 27, 2021 | 7.820 | 7.861 | 7.820 | 7.845 | 343,148 | +0.05(+0.63%) |
Dec 23, 2021 | 7.713 | 7.808 | 7.713 | 7.795 | 434,260 | +0.08(+1.07%) |
Dec 22, 2021 | 7.623 | 7.721 | 7.623 | 7.713 | 299,202 | +0.07(+0.97%) |
Dec 21, 2021 | 7.623 | 7.697 | 7.606 | 7.639 | 332,501 | +0.05(+0.65%) |
Dec 20, 2021 | 7.647 | 7.647 | 7.582 | 7.590 | 321,118 | -0.11(-1.39%) |
Dec 17, 2021 | 7.689 | 7.713 | 7.615 | 7.697 | 227,357 | +0.01(+0.11%) |
Dec 16, 2021 | 7.647 | 7.697 | 7.623 | 7.689 | 540,274 | +0.04(+0.54%) |
Dec 15, 2021 | 7.582 | 7.656 | 7.557 | 7.647 | 472,130 | +0.07(+0.87%) |
Dec 14, 2021 | 7.664 | 7.680 | 7.573 | 7.582 | 429,875 | -0.09(-1.15%) |
Dec 13, 2021 | 7.735 | 7.735 | 7.661 | 7.670 | 252,357 | -0.04(-0.53%) |
Dec 10, 2021 | 7.768 | 7.768 | 7.694 | 7.711 | 160,935 | -0.03(-0.42%) |
Dec 09, 2021 | 7.768 | 7.784 | 7.727 | 7.743 | 262,728 | -0.01(-0.11%) |
Dec 08, 2021 | 7.719 | 7.751 | 7.694 | 7.751 | 258,707 | +0.05(+0.64%) |
Dec 07, 2021 | 7.653 | 7.719 | 7.637 | 7.702 | 390,114 | +0.11(+1.40%) |
Dec 06, 2021 | 7.588 | 7.604 | 7.547 | 7.596 | 1,813,150 | +0.02(+0.32%) |
Dec 03, 2021 | 7.694 | 7.694 | 7.506 | 7.572 | 624,284 | -0.13(-1.70%) |
Dec 02, 2021 | 7.686 | 7.715 | 7.629 | 7.702 | 475,216 | +0.03(+0.43%) |