Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.628 | 7.716 | 7.574 | 7.692 | 53,020 | +0.12(+1.59%) |
Feb 25, 2022 | 7.475 | 7.612 | 7.535 | 7.571 | 50,337 | +0.11(+1.51%) |
Feb 24, 2022 | 7.475 | 7.499 | 7.403 | 7.459 | 61,172 | -0.06(-0.85%) |
Feb 23, 2022 | 7.571 | 7.578 | 7.523 | 7.523 | 21,856 | -0.02(-0.27%) |
Feb 22, 2022 | 7.716 | 7.740 | 7.535 | 7.543 | 34,101 | -0.12(-1.62%) |
Feb 18, 2022 | 7.668 | 0 | -0.02(-0.31%) | |||
Feb 17, 2022 | 7.685 | 7.691 | 7.664 | 7.691 | 12,556 | +0.02(+0.21%) |
Feb 16, 2022 | 7.668 | 7.754 | 7.660 | 7.676 | 41,337 | +0.00(+0.00%) |
Feb 15, 2022 | 7.644 | 7.691 | 7.618 | 7.676 | 27,736 | +0.03(+0.41%) |
Feb 14, 2022 | 7.825 | 7.825 | 7.597 | 7.644 | 83,485 | -0.17(-2.12%) |
Feb 11, 2022 | 7.817 | 7.865 | 7.786 | 7.810 | 24,255 | -0.00(-0.05%) |
Feb 10, 2022 | 7.841 | 7.865 | 7.814 | 7.814 | 22,394 | -0.04(-0.55%) |
Feb 09, 2022 | 7.865 | 7.912 | 7.841 | 7.857 | 24,048 | +0.05(+0.60%) |
Feb 08, 2022 | 7.817 | 7.817 | 7.798 | 7.810 | 14,606 | +0.01(+0.10%) |
Feb 07, 2022 | 7.778 | 7.849 | 7.778 | 7.802 | 34,441 | -0.03(-0.40%) |
Feb 04, 2022 | 7.825 | 7.865 | 7.794 | 7.833 | 28,607 | -0.01(-0.10%) |
Feb 03, 2022 | 7.873 | 7.912 | 7.841 | 63,673 | -0.05(-0.60%) | |
Feb 02, 2022 | 7.865 | 7.904 | 7.810 | 7.888 | 15,226 | +0.02(+0.30%) |
Feb 01, 2022 | 7.794 | 7.896 | 7.786 | 7.865 | 63,205 | +0.04(+0.50%) |
Jan 31, 2022 | 7.723 | 7.841 | 7.825 | 53,830 | +0.12(+1.53%) | |
Jan 28, 2022 | 7.731 | 7.731 | 7.636 | 7.707 | 24,586 | +0.01(+0.10%) |
Jan 27, 2022 | 7.723 | 7.762 | 7.660 | 7.699 | 34,593 | +0.00(+0.00%) |
Jan 26, 2022 | 7.778 | 7.784 | 7.676 | 7.699 | 35,001 | -0.03(-0.41%) |
Jan 25, 2022 | 7.699 | 7.754 | 7.503 | 7.731 | 40,215 | +0.09(+1.24%) |
Jan 24, 2022 | 7.754 | 7.806 | 7.361 | 7.636 | 49,029 | -0.14(-1.82%) |
Jan 21, 2022 | 7.888 | 7.888 | 7.754 | 7.778 | 88,874 | -0.13(-1.59%) |
Jan 20, 2022 | 7.904 | 8.022 | 7.825 | 7.904 | 157,448 | -0.01(-0.10%) |
Jan 19, 2022 | 7.794 | 7.912 | 7.747 | 7.912 | 103,666 | +0.15(+1.93%) |
Jan 18, 2022 | 7.770 | 7.771 | 7.731 | 7.762 | 27,324 | -0.02(-0.30%) |
Jan 14, 2022 | 7.786 | 0 | +0.01(+0.10%) | |||
Jan 13, 2022 | 7.817 | 7.854 | 7.762 | 7.778 | 23,454 | -0.03(-0.40%) |
Jan 12, 2022 | 7.731 | 7.841 | 7.731 | 7.810 | 31,611 | +0.05(+0.61%) |
Jan 11, 2022 | 7.754 | 7.778 | 7.723 | 7.762 | 12,165 | +0.03(+0.41%) |
Jan 10, 2022 | 7.723 | 7.747 | 7.688 | 7.731 | 28,589 | +0.01(+0.10%) |
Jan 07, 2022 | 7.731 | 7.747 | 7.684 | 7.723 | 62,363 | -0.02(-0.30%) |
Jan 06, 2022 | 7.668 | 7.747 | 7.633 | 7.747 | 15,024 | +0.09(+1.13%) |
Jan 05, 2022 | 7.723 | 7.735 | 7.652 | 7.660 | 17,746 | -0.06(-0.71%) |
Jan 04, 2022 | 7.652 | 7.739 | 7.652 | 7.715 | 37,610 | +0.03(+0.41%) |
Jan 03, 2022 | 7.589 | 7.699 | 7.589 | 7.684 | 59,121 | +0.09(+1.14%) |
Dec 31, 2021 | 7.487 | 7.691 | 7.487 | 7.597 | 48,670 | +0.00(+0.00%) |
Dec 30, 2021 | 7.573 | 7.635 | 7.558 | 7.597 | 27,829 | +0.02(+0.21%) |
Dec 29, 2021 | 7.566 | 7.597 | 7.337 | 7.581 | 99,133 | -0.02(-0.21%) |
Dec 28, 2021 | 7.597 | 7.644 | 7.558 | 7.597 | 35,396 | -0.02(-0.31%) |
Dec 27, 2021 | 7.589 | 7.621 | 7.589 | 7.621 | 32,904 | +0.05(+0.62%) |
Dec 23, 2021 | 7.526 | 7.593 | 7.518 | 7.573 | 16,665 | +0.06(+0.73%) |
Dec 22, 2021 | 7.479 | 7.534 | 7.471 | 7.518 | 22,432 | +0.04(+0.53%) |
Dec 21, 2021 | 7.416 | 7.487 | 7.416 | 7.479 | 18,019 | +0.05(+0.64%) |
Dec 20, 2021 | 7.534 | 7.534 | 7.384 | 7.432 | 47,779 | -0.05(-0.63%) |
Dec 17, 2021 | 7.408 | 7.541 | 7.408 | 7.479 | 31,575 | +0.00(+0.00%) |
Dec 16, 2021 | 7.495 | 7.526 | 7.440 | 7.479 | 37,715 | +0.02(+0.32%) |
Dec 15, 2021 | 7.369 | 7.455 | 7.345 | 7.455 | 60,990 | +0.06(+0.85%) |
Dec 14, 2021 | 7.377 | 7.467 | 7.164 | 7.392 | 35,876 | -0.04(-0.53%) |
Dec 13, 2021 | 7.597 | 7.636 | 7.384 | 7.432 | 79,420 | -0.19(-2.48%) |
Dec 10, 2021 | 7.652 | 7.707 | 7.597 | 7.621 | 22,003 | -0.01(-0.17%) |
Dec 09, 2021 | 7.640 | 7.676 | 7.606 | 7.634 | 18,720 | -0.00(-0.04%) |
Dec 08, 2021 | 7.597 | 7.699 | 7.597 | 7.636 | 38,046 | +0.02(+0.21%) |
Dec 07, 2021 | 7.621 | 7.715 | 7.621 | 7.621 | 13,319 | -0.01(-0.10%) |
Dec 06, 2021 | 7.752 | 7.752 | 7.605 | 7.628 | 74,583 | +0.04(+0.52%) |
Dec 03, 2021 | 7.644 | 7.644 | 7.558 | 7.589 | 15,891 | -0.05(-0.67%) |
Dec 02, 2021 | 7.684 | 7.770 | 7.605 | 7.640 | 24,283 | -0.04(-0.56%) |