Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.830 | 6.830 | 6.500 | 6.500 | 15,101 | +0.03(+0.46%) |
Feb 25, 2022 | 6.470 | 6.470 | 6.300 | 6.470 | 2,275 | -0.06(-0.92%) |
Feb 24, 2022 | 6.130 | 6.530 | 6.090 | 6.530 | 3,748 | +0.19(+3.00%) |
Feb 23, 2022 | 6.300 | 6.490 | 6.300 | 6.340 | 3,610 | +0.14(+2.26%) |
Feb 22, 2022 | 6.710 | 6.710 | 6.110 | 6.200 | 5,379 | -0.61(-8.96%) |
Feb 18, 2022 | 6.810 | 0 | +0.14(+2.10%) | |||
Feb 17, 2022 | 7.160 | 7.340 | 6.670 | 6.670 | 8,795 | -0.35(-4.99%) |
Feb 16, 2022 | 7.020 | 7.020 | 7.020 | 7.020 | 312 | -0.07(-0.99%) |
Feb 15, 2022 | 7.220 | 7.430 | 6.960 | 7.090 | 12,295 | -0.15(-2.07%) |
Feb 14, 2022 | 6.980 | 7.330 | 6.920 | 7.240 | 9,721 | +0.24(+3.43%) |
Feb 11, 2022 | 7.100 | 7.200 | 7.000 | 7.000 | 6,285 | +0.00(+0.00%) |
Feb 10, 2022 | 6.940 | 7.675 | 6.910 | 7.000 | 20,915 | -0.06(-0.85%) |
Feb 09, 2022 | 6.800 | 7.180 | 6.460 | 7.060 | 14,868 | +0.35(+5.22%) |
Feb 08, 2022 | 6.540 | 7.000 | 6.450 | 6.710 | 13,119 | +0.01(+0.15%) |
Feb 07, 2022 | 6.580 | 6.750 | 6.340 | 6.700 | 4,919 | +0.12(+1.82%) |
Feb 04, 2022 | 7.050 | 7.050 | 6.207 | 6.580 | 3,672 | +0.09(+1.39%) |
Feb 03, 2022 | 6.170 | 6.670 | 6.490 | 5,378 | +0.36(+5.81%) | |
Feb 02, 2022 | 5.890 | 6.240 | 5.880 | 6.134 | 44,535 | +0.25(+4.31%) |
Feb 01, 2022 | 5.890 | 5.890 | 5.800 | 5.880 | 114,233 | -0.08(-1.33%) |
Jan 31, 2022 | 6.100 | 5.950 | 5.959 | 2,979 | -0.04(-0.68%) | |
Jan 28, 2022 | 6.050 | 6.050 | 6.000 | 6.000 | 11,910 | -0.05(-0.83%) |
Jan 27, 2022 | 6.250 | 6.250 | 6.050 | 6.050 | 848 | -0.23(-3.66%) |
Jan 26, 2022 | 6.560 | 6.560 | 6.100 | 6.280 | 3,413 | -0.16(-2.43%) |
Jan 25, 2022 | 6.200 | 6.436 | 6.100 | 6.436 | 3,118 | +0.34(+5.51%) |
Jan 24, 2022 | 6.200 | 6.321 | 6.100 | 6.100 | 9,692 | -0.11(-1.77%) |
Jan 21, 2022 | 6.990 | 6.990 | 6.200 | 6.210 | 7,591 | -0.63(-9.15%) |
Jan 20, 2022 | 6.630 | 6.835 | 6.630 | 6.835 | 500 | +0.21(+3.10%) |
Jan 19, 2022 | 6.780 | 6.780 | 6.630 | 6.630 | 1,456 | -0.21(-3.07%) |
Jan 18, 2022 | 6.800 | 6.840 | 6.800 | 6.840 | 2,598 | -0.16(-2.29%) |
Jan 14, 2022 | 7.000 | 0 | +0.04(+0.57%) | |||
Jan 13, 2022 | 7.430 | 7.560 | 6.810 | 6.960 | 4,064 | -0.54(-7.20%) |
Jan 12, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 552 | +0.28(+3.88%) |
Jan 11, 2022 | 6.750 | 7.470 | 6.750 | 7.220 | 16,791 | +0.52(+7.76%) |
Jan 10, 2022 | 6.720 | 6.880 | 6.500 | 6.700 | 11,082 | -0.14(-2.05%) |
Jan 07, 2022 | 6.630 | 6.840 | 6.500 | 6.840 | 4,570 | +0.14(+2.09%) |
Jan 06, 2022 | 6.810 | 6.810 | 6.650 | 6.700 | 1,667 | -0.01(-0.15%) |
Jan 05, 2022 | 7.100 | 7.250 | 6.710 | 6.710 | 7,643 | -0.08(-1.18%) |
Jan 04, 2022 | 6.490 | 6.790 | 6.490 | 6.790 | 183,626 | +0.44(+6.93%) |
Jan 03, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 253 | -0.04(-0.70%) |
Dec 31, 2021 | 6.270 | 6.670 | 6.064 | 6.395 | 15,372 | +0.03(+0.55%) |
Dec 30, 2021 | 6.490 | 6.530 | 6.320 | 6.360 | 9,937 | -0.13(-2.00%) |
Dec 29, 2021 | 6.660 | 6.710 | 6.490 | 6.490 | 16,942 | -0.17(-2.55%) |
Dec 28, 2021 | 6.910 | 7.040 | 6.660 | 6.660 | 10,825 | -0.17(-2.49%) |
Dec 27, 2021 | 6.790 | 6.950 | 6.659 | 6.830 | 2,572 | -0.03(-0.44%) |
Dec 23, 2021 | 6.600 | 6.860 | 6.600 | 6.860 | 9,134 | +0.45(+7.02%) |
Dec 22, 2021 | 6.680 | 6.685 | 6.410 | 6.410 | 14,632 | -0.36(-5.32%) |
Dec 21, 2021 | 6.440 | 7.080 | 6.400 | 6.770 | 88,246 | +0.42(+6.61%) |
Dec 20, 2021 | 6.720 | 6.850 | 6.350 | 6.350 | 13,349 | -0.44(-6.48%) |
Dec 17, 2021 | 6.940 | 6.940 | 6.600 | 6.790 | 33,805 | -0.21(-3.00%) |
Dec 16, 2021 | 6.870 | 7.280 | 6.870 | 7.000 | 4,052 | +0.09(+1.30%) |
Dec 15, 2021 | 7.110 | 7.110 | 6.910 | 6.910 | 3,620 | -0.21(-2.95%) |
Dec 14, 2021 | 7.400 | 7.400 | 7.030 | 7.120 | 19,907 | +0.02(+0.28%) |
Dec 13, 2021 | 6.920 | 7.460 | 6.920 | 7.100 | 3,347 | +0.10(+1.43%) |
Dec 10, 2021 | 7.900 | 7.900 | 7.000 | 7.000 | 6,598 | -0.75(-9.68%) |
Dec 09, 2021 | 8.000 | 8.090 | 7.750 | 7.750 | 2,432 | -0.35(-4.32%) |
Dec 08, 2021 | 7.780 | 8.800 | 7.780 | 8.100 | 11,630 | -0.16(-1.94%) |
Dec 07, 2021 | 7.370 | 8.260 | 7.320 | 8.260 | 5,359 | +0.96(+13.15%) |
Dec 06, 2021 | 7.800 | 7.800 | 7.300 | 7.300 | 17,384 | -0.47(-6.05%) |
Dec 03, 2021 | 8.100 | 8.660 | 7.770 | 7.770 | 11,462 | -0.48(-5.82%) |
Dec 02, 2021 | 8.090 | 8.250 | 8.040 | 8.250 | 1,374 | +0.05(+0.61%) |