Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.190 | 7.250 | 6.940 | 7.010 | 518,725 | -0.26(-3.58%) |
Feb 25, 2022 | 7.100 | 7.280 | 6.960 | 7.270 | 667,226 | +0.20(+2.83%) |
Feb 24, 2022 | 6.520 | 7.095 | 6.320 | 7.070 | 449,006 | +0.25(+3.67%) |
Feb 23, 2022 | 7.150 | 7.255 | 6.810 | 6.820 | 476,529 | -0.30(-4.21%) |
Feb 22, 2022 | 7.350 | 7.410 | 6.920 | 7.120 | 482,649 | -0.32(-4.30%) |
Feb 18, 2022 | 7.440 | 0 | -0.21(-2.75%) | |||
Feb 17, 2022 | 7.640 | 7.800 | 7.520 | 7.650 | 338,878 | -0.11(-1.42%) |
Feb 16, 2022 | 7.390 | 7.850 | 7.390 | 7.760 | 464,825 | +0.36(+4.86%) |
Feb 15, 2022 | 7.290 | 7.410 | 7.080 | 7.400 | 717,556 | +0.26(+3.64%) |
Feb 14, 2022 | 7.420 | 7.520 | 7.110 | 7.140 | 499,784 | -0.20(-2.72%) |
Feb 11, 2022 | 7.790 | 7.840 | 7.250 | 7.340 | 474,954 | -0.40(-5.17%) |
Feb 10, 2022 | 7.910 | 8.200 | 7.610 | 7.740 | 345,773 | -0.38(-4.68%) |
Feb 09, 2022 | 7.750 | 8.200 | 7.660 | 8.120 | 446,166 | +0.46(+6.01%) |
Feb 08, 2022 | 7.490 | 7.660 | 7.370 | 7.660 | 358,065 | +0.17(+2.27%) |
Feb 07, 2022 | 7.360 | 7.610 | 7.340 | 7.490 | 324,850 | +0.11(+1.49%) |
Feb 04, 2022 | 7.390 | 7.430 | 7.130 | 7.380 | 411,798 | -0.04(-0.54%) |
Feb 03, 2022 | 7.150 | 7.420 | 577,634 | +0.14(+1.92%) | ||
Feb 02, 2022 | 7.350 | 7.410 | 7.170 | 7.280 | 350,145 | -0.09(-1.22%) |
Feb 01, 2022 | 7.100 | 7.380 | 6.950 | 7.370 | 399,439 | +0.27(+3.80%) |
Jan 31, 2022 | 6.680 | 7.100 | 7.100 | 330,106 | +0.33(+4.87%) | |
Jan 28, 2022 | 6.830 | 6.850 | 6.470 | 6.770 | 505,491 | -0.08(-1.17%) |
Jan 27, 2022 | 7.310 | 7.480 | 6.770 | 6.850 | 816,616 | -0.40(-5.52%) |
Jan 26, 2022 | 7.420 | 7.530 | 7.190 | 7.250 | 571,015 | -0.04(-0.55%) |
Jan 25, 2022 | 7.350 | 7.410 | 7.060 | 7.290 | 365,825 | -0.18(-2.41%) |
Jan 24, 2022 | 7.060 | 7.485 | 6.900 | 7.470 | 724,729 | +0.20(+2.75%) |
Jan 21, 2022 | 7.250 | 7.530 | 7.130 | 7.270 | 713,561 | -0.07(-0.95%) |
Jan 20, 2022 | 7.650 | 7.850 | 7.315 | 7.340 | 715,048 | -0.27(-3.55%) |
Jan 19, 2022 | 7.810 | 7.900 | 7.595 | 7.610 | 536,446 | -0.21(-2.69%) |
Jan 18, 2022 | 7.840 | 7.920 | 7.730 | 7.820 | 663,691 | -0.17(-2.13%) |
Jan 14, 2022 | 7.990 | 0 | -0.25(-3.03%) | |||
Jan 13, 2022 | 8.840 | 8.880 | 8.220 | 8.240 | 527,976 | -0.50(-5.72%) |
Jan 12, 2022 | 8.750 | 8.850 | 8.530 | 8.740 | 385,529 | +0.08(+0.92%) |
Jan 11, 2022 | 8.290 | 8.675 | 8.170 | 8.660 | 484,588 | +0.26(+3.10%) |
Jan 10, 2022 | 8.590 | 8.590 | 8.250 | 8.400 | 434,616 | -0.25(-2.89%) |
Jan 07, 2022 | 8.520 | 8.690 | 8.420 | 8.650 | 394,507 | +0.11(+1.29%) |
Jan 06, 2022 | 8.830 | 8.860 | 8.430 | 8.540 | 522,353 | -0.32(-3.61%) |
Jan 05, 2022 | 9.150 | 9.290 | 8.725 | 8.860 | 403,044 | -0.34(-3.70%) |
Jan 04, 2022 | 9.260 | 9.390 | 9.130 | 9.200 | 325,278 | -0.01(-0.11%) |
Jan 03, 2022 | 9.110 | 9.480 | 9.110 | 9.210 | 412,054 | +0.19(+2.11%) |
Dec 31, 2021 | 9.030 | 9.165 | 8.920 | 9.020 | 311,182 | -0.04(-0.44%) |
Dec 30, 2021 | 8.590 | 9.260 | 8.590 | 9.060 | 767,409 | +0.41(+4.74%) |
Dec 29, 2021 | 8.970 | 9.015 | 8.620 | 8.650 | 385,741 | -0.35(-3.89%) |
Dec 28, 2021 | 9.140 | 9.225 | 8.955 | 9.000 | 326,024 | -0.17(-1.85%) |
Dec 27, 2021 | 9.340 | 9.500 | 9.120 | 9.170 | 376,824 | -0.08(-0.86%) |
Dec 23, 2021 | 8.920 | 9.300 | 8.885 | 9.250 | 510,639 | +0.38(+4.28%) |
Dec 22, 2021 | 8.750 | 8.891 | 8.550 | 8.870 | 548,633 | +0.15(+1.72%) |
Dec 21, 2021 | 8.430 | 8.740 | 8.340 | 8.720 | 548,973 | +0.39(+4.68%) |
Dec 20, 2021 | 8.420 | 8.490 | 8.110 | 8.330 | 778,071 | -0.29(-3.36%) |
Dec 17, 2021 | 8.420 | 8.760 | 8.180 | 8.620 | 882,022 | +0.10(+1.17%) |
Dec 16, 2021 | 8.840 | 8.940 | 8.320 | 8.520 | 695,067 | -0.06(-0.70%) |
Dec 15, 2021 | 8.220 | 8.590 | 7.990 | 8.580 | 581,156 | +0.30(+3.62%) |
Dec 14, 2021 | 8.450 | 8.620 | 8.250 | 8.280 | 463,714 | -0.25(-2.93%) |
Dec 13, 2021 | 8.620 | 8.710 | 8.470 | 8.530 | 379,970 | -0.24(-2.74%) |
Dec 10, 2021 | 9.010 | 9.010 | 8.670 | 8.770 | 330,520 | -0.06(-0.68%) |
Dec 09, 2021 | 9.110 | 9.150 | 8.800 | 8.830 | 330,240 | -0.35(-3.81%) |
Dec 08, 2021 | 8.830 | 9.260 | 8.740 | 9.180 | 454,638 | +0.38(+4.32%) |
Dec 07, 2021 | 8.860 | 9.060 | 8.730 | 8.800 | 452,006 | +0.16(+1.85%) |
Dec 06, 2021 | 8.520 | 8.800 | 8.150 | 8.640 | 414,072 | +0.24(+2.86%) |
Dec 03, 2021 | 8.750 | 8.750 | 8.290 | 8.400 | 584,639 | -0.34(-3.89%) |
Dec 02, 2021 | 8.560 | 8.840 | 8.350 | 8.740 | 557,776 | +0.23(+2.70%) |