Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.510 | 6.720 | 6.460 | 6.610 | 661,536 | -0.04(-0.60%) |
Feb 25, 2022 | 6.560 | 6.660 | 6.510 | 6.650 | 585,416 | +0.13(+1.99%) |
Feb 24, 2022 | 5.930 | 6.570 | 5.840 | 6.520 | 1,109,329 | +0.15(+2.35%) |
Feb 23, 2022 | 6.780 | 6.860 | 6.120 | 6.370 | 1,070,119 | -0.31(-4.64%) |
Feb 22, 2022 | 6.630 | 7.010 | 6.630 | 6.680 | 692,071 | -0.03(-0.45%) |
Feb 18, 2022 | 6.710 | 0 | -0.07(-1.03%) | |||
Feb 17, 2022 | 6.960 | 7.060 | 6.710 | 6.780 | 383,710 | -0.23(-3.28%) |
Feb 16, 2022 | 7.160 | 7.160 | 6.825 | 7.010 | 455,806 | -0.25(-3.44%) |
Feb 15, 2022 | 7.170 | 7.280 | 7.080 | 7.260 | 311,952 | +0.22(+3.12%) |
Feb 14, 2022 | 7.020 | 7.290 | 7.000 | 7.040 | 505,121 | -0.06(-0.85%) |
Feb 11, 2022 | 7.340 | 7.500 | 7.030 | 7.100 | 447,206 | -0.25(-3.40%) |
Feb 10, 2022 | 7.010 | 7.480 | 7.010 | 7.350 | 614,653 | +0.17(+2.37%) |
Feb 09, 2022 | 6.940 | 7.215 | 6.880 | 7.180 | 564,218 | +0.30(+4.36%) |
Feb 08, 2022 | 6.780 | 7.000 | 6.710 | 6.880 | 620,725 | +0.02(+0.29%) |
Feb 07, 2022 | 6.660 | 7.000 | 6.555 | 6.860 | 1,288,942 | +0.19(+2.85%) |
Feb 04, 2022 | 6.150 | 6.730 | 6.150 | 6.670 | 750,063 | +0.58(+9.52%) |
Feb 03, 2022 | 6.190 | 6.090 | 1,098,000 | -0.56(-8.42%) | ||
Feb 02, 2022 | 6.610 | 6.660 | 6.320 | 6.650 | 961,746 | +0.19(+2.94%) |
Feb 01, 2022 | 6.180 | 6.480 | 6.065 | 6.460 | 635,442 | +0.82(+14.54%) |
Jan 28, 2022 | 5.510 | 5.700 | 5.360 | 5.640 | 452,137 | +0.09(+1.62%) |
Jan 27, 2022 | 5.830 | 5.883 | 5.520 | 5.550 | 619,545 | -0.24(-4.15%) |
Jan 26, 2022 | 5.730 | 6.120 | 5.660 | 5.790 | 1,413,012 | +0.29(+5.27%) |
Jan 25, 2022 | 5.630 | 5.870 | 5.470 | 5.500 | 1,498,565 | -0.34(-5.82%) |
Jan 24, 2022 | 5.400 | 5.905 | 5.340 | 5.840 | 2,071,891 | +0.24(+4.29%) |
Jan 21, 2022 | 6.250 | 6.345 | 5.600 | 5.600 | 1,239,754 | -0.59(-9.53%) |
Jan 20, 2022 | 6.280 | 6.550 | 6.190 | 6.190 | 823,371 | -0.08(-1.28%) |
Jan 19, 2022 | 6.310 | 6.395 | 6.170 | 6.270 | 956,458 | +0.06(+0.97%) |
Jan 18, 2022 | 6.290 | 6.580 | 6.205 | 6.210 | 544,365 | -0.17(-2.66%) |
Jan 14, 2022 | 6.380 | 0 | -0.22(-3.33%) | |||
Jan 13, 2022 | 6.970 | 6.985 | 6.580 | 6.600 | 519,919 | -0.38(-5.44%) |
Jan 12, 2022 | 7.100 | 7.210 | 6.890 | 6.980 | 380,733 | -0.07(-0.99%) |
Jan 11, 2022 | 6.710 | 7.100 | 6.700 | 7.050 | 707,734 | +0.36(+5.38%) |
Jan 10, 2022 | 6.580 | 6.720 | 6.460 | 6.690 | 693,218 | -0.05(-0.74%) |
Jan 07, 2022 | 6.720 | 6.900 | 6.690 | 6.740 | 873,844 | +0.03(+0.45%) |
Jan 06, 2022 | 6.870 | 7.120 | 6.670 | 6.710 | 1,445,833 | -0.24(-3.45%) |
Jan 05, 2022 | 7.300 | 7.480 | 6.950 | 6.950 | 801,413 | -0.33(-4.53%) |
Jan 04, 2022 | 7.680 | 7.865 | 7.210 | 7.280 | 1,076,128 | -0.36(-4.71%) |
Jan 03, 2022 | 7.590 | 7.900 | 7.360 | 7.640 | 966,269 | -0.14(-1.80%) |
Dec 31, 2021 | 7.650 | 8.160 | 7.520 | 7.780 | 886,068 | -0.04(-0.51%) |
Dec 30, 2021 | 7.420 | 7.960 | 7.410 | 7.820 | 968,507 | +0.31(+4.13%) |
Dec 29, 2021 | 7.770 | 7.830 | 7.370 | 7.510 | 1,834,205 | -0.34(-4.33%) |
Dec 28, 2021 | 7.190 | 7.940 | 7.190 | 7.850 | 673,251 | +0.44(+5.94%) |
Dec 27, 2021 | 7.540 | 7.750 | 7.210 | 7.410 | 2,932,028 | -0.65(-8.06%) |
Dec 23, 2021 | 7.630 | 8.105 | 7.620 | 8.060 | 350,578 | +0.43(+5.64%) |
Dec 22, 2021 | 7.700 | 7.940 | 7.610 | 7.630 | 381,137 | -0.07(-0.91%) |
Dec 21, 2021 | 7.500 | 7.770 | 7.472 | 7.700 | 319,259 | +0.14(+1.85%) |
Dec 20, 2021 | 7.370 | 7.610 | 7.240 | 7.560 | 535,743 | -0.23(-2.95%) |
Dec 17, 2021 | 7.560 | 7.880 | 7.380 | 7.790 | 366,436 | +0.12(+1.56%) |
Dec 16, 2021 | 7.560 | 7.930 | 7.410 | 7.670 | 1,222,884 | +0.14(+1.86%) |
Dec 15, 2021 | 7.370 | 7.580 | 6.980 | 7.530 | 843,655 | +0.06(+0.80%) |
Dec 14, 2021 | 7.770 | 7.770 | 7.210 | 7.470 | 788,987 | -0.34(-4.35%) |
Dec 13, 2021 | 7.990 | 8.040 | 7.710 | 7.810 | 593,660 | +0.04(+0.51%) |
Dec 10, 2021 | 8.000 | 8.090 | 7.700 | 7.770 | 340,373 | -0.16(-2.02%) |
Dec 09, 2021 | 7.680 | 7.960 | 7.680 | 7.930 | 470,962 | +0.16(+2.06%) |
Dec 08, 2021 | 7.870 | 7.870 | 7.570 | 7.770 | 466,198 | -0.07(-0.89%) |
Dec 07, 2021 | 7.360 | 7.890 | 7.210 | 7.840 | 867,581 | +0.77(+10.89%) |
Dec 06, 2021 | 7.250 | 7.300 | 6.800 | 7.070 | 1,119,879 | -0.05(-0.70%) |
Dec 03, 2021 | 7.320 | 7.510 | 6.910 | 7.120 | 1,254,830 | -0.23(-3.13%) |
Dec 02, 2021 | 7.850 | 8.050 | 7.320 | 7.350 | 1,098,578 | -0.55(-6.96%) |