Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.770 | 6.831 | 6.739 | 6.808 | 246,458 | +0.03(+0.45%) |
Feb 25, 2022 | 6.708 | 6.823 | 6.716 | 6.777 | 174,864 | +0.09(+1.37%) |
Feb 24, 2022 | 6.556 | 6.689 | 6.502 | 6.686 | 673,597 | +0.00(+0.00%) |
Feb 23, 2022 | 6.716 | 6.731 | 6.655 | 6.686 | 383,936 | -0.02(-0.23%) |
Feb 22, 2022 | 6.716 | 6.739 | 6.648 | 6.701 | 487,727 | -0.03(-0.45%) |
Feb 18, 2022 | 6.731 | 0 | -0.02(-0.34%) | |||
Feb 17, 2022 | 6.854 | 6.869 | 6.747 | 6.754 | 531,243 | -0.12(-1.78%) |
Feb 16, 2022 | 6.800 | 6.899 | 6.800 | 6.876 | 337,675 | +0.10(+1.46%) |
Feb 15, 2022 | 6.777 | 6.852 | 6.762 | 6.777 | 443,140 | +0.04(+0.57%) |
Feb 14, 2022 | 6.815 | 6.833 | 6.701 | 6.739 | 852,606 | -0.08(-1.12%) |
Feb 11, 2022 | 6.945 | 6.945 | 6.792 | 6.815 | 612,987 | -0.09(-1.33%) |
Feb 10, 2022 | 6.922 | 7.029 | 6.892 | 6.907 | 289,321 | -0.04(-0.64%) |
Feb 09, 2022 | 6.966 | 7.004 | 6.944 | 6.951 | 381,285 | +0.00(+0.00%) |
Feb 08, 2022 | 6.944 | 7.042 | 6.906 | 6.951 | 283,427 | +0.02(+0.22%) |
Feb 07, 2022 | 6.891 | 6.974 | 6.876 | 6.936 | 368,997 | +0.06(+0.88%) |
Feb 04, 2022 | 6.959 | 6.959 | 6.823 | 6.876 | 502,989 | -0.08(-1.20%) |
Feb 03, 2022 | 6.989 | 6.936 | 6.959 | 309,584 | -0.06(-0.86%) | |
Feb 02, 2022 | 6.974 | 7.027 | 6.966 | 7.019 | 358,567 | +0.09(+1.31%) |
Feb 01, 2022 | 6.906 | 6.951 | 6.867 | 6.929 | 490,608 | +0.05(+0.77%) |
Jan 31, 2022 | 6.838 | 6.876 | 472,303 | +0.05(+0.67%) | ||
Jan 28, 2022 | 6.838 | 6.898 | 6.762 | 6.830 | 392,657 | -0.02(-0.33%) |
Jan 27, 2022 | 6.876 | 6.891 | 6.823 | 6.853 | 514,191 | +0.02(+0.22%) |
Jan 26, 2022 | 6.982 | 7.027 | 6.777 | 6.838 | 1,221,891 | -0.09(-1.31%) |
Jan 25, 2022 | 6.823 | 6.989 | 6.807 | 6.929 | 384,751 | +0.01(+0.11%) |
Jan 24, 2022 | 6.906 | 6.936 | 6.709 | 6.921 | 1,071,153 | -0.04(-0.54%) |
Jan 21, 2022 | 7.012 | 7.050 | 6.929 | 6.959 | 834,056 | -0.07(-0.97%) |
Jan 20, 2022 | 7.057 | 7.103 | 7.012 | 7.027 | 331,246 | +0.00(+0.00%) |
Jan 19, 2022 | 7.027 | 7.057 | 6.974 | 7.027 | 404,923 | +0.02(+0.22%) |
Jan 18, 2022 | 7.004 | 7.042 | 6.974 | 7.012 | 432,308 | -0.04(-0.54%) |
Jan 14, 2022 | 7.050 | 0 | -0.11(-1.48%) | |||
Jan 13, 2022 | 7.133 | 7.179 | 7.110 | 7.156 | 342,128 | +0.06(+0.85%) |
Jan 12, 2022 | 7.209 | 7.239 | 7.095 | 7.095 | 842,414 | -0.11(-1.56%) |
Jan 11, 2022 | 7.215 | 7.237 | 7.170 | 7.207 | 389,861 | +0.00(+0.00%) |
Jan 10, 2022 | 7.215 | 7.215 | 7.132 | 7.207 | 455,609 | -0.02(-0.21%) |
Jan 07, 2022 | 7.215 | 7.241 | 7.185 | 7.222 | 298,979 | +0.02(+0.31%) |
Jan 06, 2022 | 7.155 | 7.230 | 7.132 | 7.200 | 194,738 | +0.06(+0.84%) |
Jan 05, 2022 | 7.222 | 7.253 | 7.132 | 7.140 | 356,949 | -0.08(-1.04%) |
Jan 04, 2022 | 7.260 | 7.298 | 7.207 | 7.215 | 385,039 | -0.02(-0.31%) |
Jan 03, 2022 | 7.215 | 7.290 | 7.207 | 7.237 | 590,224 | +0.06(+0.84%) |
Dec 31, 2021 | 7.147 | 7.230 | 7.140 | 7.177 | 866,944 | +0.05(+0.63%) |
Dec 30, 2021 | 7.155 | 7.200 | 7.132 | 7.132 | 311,599 | -0.03(-0.42%) |
Dec 29, 2021 | 7.162 | 7.207 | 7.147 | 7.162 | 547,114 | +0.03(+0.42%) |
Dec 28, 2021 | 7.125 | 7.207 | 7.125 | 7.132 | 377,143 | -0.01(-0.11%) |
Dec 27, 2021 | 7.170 | 7.237 | 7.125 | 7.140 | 543,624 | -0.02(-0.21%) |
Dec 23, 2021 | 7.080 | 7.192 | 7.080 | 7.155 | 453,828 | +0.09(+1.28%) |
Dec 22, 2021 | 7.005 | 7.140 | 7.005 | 7.065 | 478,630 | +0.03(+0.43%) |
Dec 21, 2021 | 7.050 | 7.095 | 7.027 | 7.035 | 355,354 | +0.01(+0.11%) |
Dec 20, 2021 | 7.125 | 7.170 | 7.012 | 7.027 | 289,579 | -0.15(-2.09%) |
Dec 17, 2021 | 7.102 | 7.177 | 7.042 | 7.177 | 342,663 | +0.07(+0.95%) |
Dec 16, 2021 | 7.012 | 7.132 | 6.989 | 7.110 | 547,381 | +0.11(+1.61%) |
Dec 15, 2021 | 6.997 | 7.035 | 6.914 | 6.997 | 599,005 | +0.00(+0.00%) |
Dec 14, 2021 | 7.035 | 7.057 | 6.967 | 6.997 | 437,249 | -0.08(-1.06%) |
Dec 13, 2021 | 7.102 | 7.125 | 7.042 | 7.072 | 415,795 | -0.08(-1.05%) |
Dec 10, 2021 | 7.147 | 7.147 | 7.095 | 7.147 | 270,487 | +0.04(+0.55%) |
Dec 09, 2021 | 7.138 | 7.168 | 7.034 | 7.108 | 305,577 | -0.05(-0.73%) |
Dec 08, 2021 | 7.153 | 7.183 | 7.101 | 7.161 | 261,072 | -0.01(-0.10%) |
Dec 07, 2021 | 7.176 | 7.213 | 7.146 | 7.168 | 486,770 | +0.02(+0.31%) |
Dec 06, 2021 | 7.079 | 7.146 | 7.067 | 7.146 | 230,726 | +0.07(+0.95%) |
Dec 03, 2021 | 7.131 | 7.153 | 7.041 | 7.079 | 376,034 | -0.04(-0.52%) |
Dec 02, 2021 | 7.176 | 7.199 | 7.093 | 7.116 | 384,830 | -0.04(-0.52%) |