Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.889 | 7.013 | 6.804 | 6.966 | 1,826,846 | -0.01(-0.14%) |
Feb 25, 2022 | 6.880 | 7.032 | 6.823 | 6.975 | 1,676,135 | +0.12(+1.81%) |
Feb 24, 2022 | 6.470 | 6.880 | 6.365 | 6.851 | 1,705,357 | +0.21(+3.16%) |
Feb 23, 2022 | 6.909 | 6.961 | 6.642 | 6.642 | 1,611,573 | -0.22(-3.19%) |
Feb 22, 2022 | 6.880 | 6.985 | 6.789 | 6.861 | 1,218,982 | -0.15(-2.17%) |
Feb 18, 2022 | 7.013 | 0 | -0.25(-3.41%) | |||
Feb 17, 2022 | 7.509 | 7.518 | 7.156 | 7.261 | 2,124,579 | -0.28(-3.67%) |
Feb 16, 2022 | 7.452 | 7.547 | 7.390 | 7.537 | 1,887,486 | +0.07(+0.89%) |
Feb 15, 2022 | 7.290 | 7.499 | 7.271 | 7.471 | 1,743,298 | +0.29(+3.98%) |
Feb 14, 2022 | 7.252 | 7.404 | 7.166 | 7.185 | 2,056,315 | +0.02(+0.27%) |
Feb 11, 2022 | 7.395 | 7.528 | 7.090 | 7.166 | 1,952,153 | -0.22(-2.97%) |
Feb 10, 2022 | 7.328 | 7.661 | 7.299 | 7.385 | 1,721,000 | -0.09(-1.15%) |
Feb 09, 2022 | 7.433 | 7.537 | 7.423 | 7.471 | 2,214,841 | +0.09(+1.16%) |
Feb 08, 2022 | 7.271 | 7.390 | 7.223 | 7.385 | 1,561,583 | +0.14(+1.97%) |
Feb 07, 2022 | 6.956 | 7.375 | 6.956 | 7.242 | 3,880,378 | +0.29(+4.11%) |
Feb 04, 2022 | 6.956 | 7.013 | 6.713 | 6.956 | 2,083,983 | -0.10(-1.48%) |
Feb 03, 2022 | 7.213 | 7.023 | 7.061 | 1,547,857 | -0.20(-2.76%) | |
Feb 02, 2022 | 7.356 | 7.452 | 7.204 | 7.261 | 1,725,995 | -0.12(-1.68%) |
Feb 01, 2022 | 7.271 | 7.418 | 7.233 | 7.385 | 2,857,193 | +0.15(+2.11%) |
Jan 31, 2022 | 6.870 | 7.261 | 7.233 | 2,795,737 | +0.21(+2.99%) | |
Jan 28, 2022 | 6.823 | 7.023 | 6.694 | 7.023 | 2,049,761 | +0.15(+2.22%) |
Jan 27, 2022 | 6.937 | 7.142 | 6.832 | 6.870 | 2,500,354 | -0.05(-0.69%) |
Jan 26, 2022 | 7.118 | 7.166 | 6.909 | 6.918 | 1,944,857 | -0.08(-1.09%) |
Jan 25, 2022 | 6.823 | 7.028 | 6.713 | 6.994 | 2,055,412 | +0.04(+0.55%) |
Jan 24, 2022 | 6.670 | 6.985 | 6.365 | 6.956 | 5,435,673 | +0.11(+1.67%) |
Jan 21, 2022 | 7.042 | 7.109 | 6.799 | 6.842 | 2,814,960 | -0.19(-2.71%) |
Jan 20, 2022 | 7.309 | 7.414 | 7.032 | 7.032 | 2,044,400 | -0.27(-3.66%) |
Jan 19, 2022 | 7.452 | 7.509 | 7.280 | 7.299 | 1,697,369 | -0.15(-2.05%) |
Jan 18, 2022 | 7.433 | 7.833 | 7.337 | 7.452 | 6,066,018 | -0.10(-1.26%) |
Jan 14, 2022 | 7.547 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 7.537 | 7.623 | 7.471 | 7.566 | 1,312,634 | +0.08(+1.02%) |
Jan 12, 2022 | 7.623 | 7.728 | 7.480 | 7.490 | 1,125,901 | -0.07(-0.88%) |
Jan 11, 2022 | 7.261 | 7.566 | 7.213 | 7.557 | 1,721,256 | +0.24(+3.26%) |
Jan 10, 2022 | 7.442 | 7.452 | 7.147 | 7.318 | 1,906,827 | -0.20(-2.66%) |
Jan 07, 2022 | 7.518 | 7.518 | 7.299 | 7.518 | 3,101,057 | +0.01(+0.13%) |
Jan 06, 2022 | 7.623 | 8.014 | 7.452 | 7.509 | 6,328,476 | -0.72(-8.80%) |
Jan 05, 2022 | 8.357 | 8.548 | 8.147 | 8.233 | 3,023,648 | +0.00(+0.00%) |
Jan 04, 2022 | 8.062 | 8.376 | 8.062 | 8.233 | 1,593,978 | +0.21(+2.61%) |
Jan 03, 2022 | 8.052 | 8.104 | 7.890 | 8.023 | 1,482,320 | +0.01(+0.12%) |
Dec 31, 2021 | 7.928 | 8.033 | 7.890 | 8.014 | 832,535 | +0.06(+0.72%) |
Dec 30, 2021 | 8.033 | 8.147 | 7.928 | 7.957 | 1,719,170 | -0.09(-1.07%) |
Dec 29, 2021 | 8.138 | 8.176 | 7.995 | 8.043 | 1,159,927 | -0.11(-1.40%) |
Dec 28, 2021 | 8.185 | 8.290 | 8.108 | 8.157 | 1,123,698 | -0.10(-1.15%) |
Dec 27, 2021 | 8.157 | 8.347 | 8.095 | 8.252 | 1,261,850 | +0.10(+1.17%) |
Dec 23, 2021 | 7.985 | 8.262 | 7.952 | 8.157 | 1,882,343 | +0.20(+2.51%) |
Dec 22, 2021 | 7.814 | 7.995 | 7.752 | 7.957 | 1,264,046 | +0.12(+1.58%) |
Dec 21, 2021 | 7.719 | 8.014 | 7.709 | 7.833 | 3,197,942 | +0.20(+2.62%) |
Dec 20, 2021 | 7.576 | 7.638 | 7.409 | 7.633 | 1,921,013 | -0.06(-0.74%) |
Dec 17, 2021 | 7.480 | 7.709 | 7.406 | 7.690 | 3,622,952 | +0.10(+1.38%) |
Dec 16, 2021 | 7.652 | 7.823 | 7.533 | 7.585 | 1,703,100 | -0.08(-0.99%) |
Dec 15, 2021 | 7.566 | 7.676 | 7.471 | 7.661 | 2,122,647 | +0.03(+0.44%) |
Dec 14, 2021 | 7.647 | 7.789 | 7.505 | 7.628 | 2,559,356 | -0.11(-1.47%) |
Dec 13, 2021 | 7.951 | 7.989 | 7.713 | 7.742 | 1,944,576 | -0.32(-4.00%) |
Dec 10, 2021 | 8.169 | 8.226 | 7.998 | 8.064 | 869,964 | -0.04(-0.47%) |
Dec 09, 2021 | 8.083 | 8.273 | 8.036 | 8.102 | 1,353,595 | -0.11(-1.39%) |
Dec 08, 2021 | 8.102 | 8.264 | 8.045 | 8.216 | 1,257,784 | +0.10(+1.29%) |
Dec 07, 2021 | 8.017 | 8.183 | 7.989 | 8.112 | 1,742,491 | +0.20(+2.52%) |
Dec 06, 2021 | 7.780 | 7.979 | 7.656 | 7.913 | 1,213,251 | +0.22(+2.84%) |
Dec 03, 2021 | 7.865 | 7.941 | 7.581 | 7.694 | 1,313,508 | -0.22(-2.76%) |
Dec 02, 2021 | 7.647 | 7.951 | 7.557 | 7.913 | 1,369,600 | +0.26(+3.35%) |