Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.030 | 6.400 | 6.020 | 6.280 | 142,977 | -0.58(-8.45%) |
Feb 25, 2022 | 6.730 | 6.870 | 6.730 | 6.860 | 51,973 | +0.18(+2.69%) |
Feb 24, 2022 | 6.450 | 6.690 | 6.380 | 6.680 | 90,205 | -0.47(-6.57%) |
Feb 23, 2022 | 7.480 | 7.536 | 7.130 | 7.150 | 45,262 | -0.37(-4.92%) |
Feb 22, 2022 | 7.601 | 7.670 | 7.445 | 7.520 | 66,721 | -0.64(-7.84%) |
Feb 18, 2022 | 8.160 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 8.175 | 8.250 | 8.150 | 8.150 | 106,932 | -0.32(-3.78%) |
Feb 16, 2022 | 8.400 | 8.470 | 8.348 | 8.470 | 72,288 | +0.29(+3.55%) |
Feb 15, 2022 | 8.070 | 8.213 | 8.070 | 8.180 | 49,492 | +0.49(+6.43%) |
Feb 14, 2022 | 7.740 | 7.755 | 7.610 | 7.686 | 17,377 | -0.25(-3.20%) |
Feb 11, 2022 | 8.140 | 8.170 | 7.920 | 7.940 | 45,219 | -0.25(-3.05%) |
Feb 10, 2022 | 8.110 | 8.350 | 8.110 | 8.190 | 31,507 | -0.03(-0.36%) |
Feb 09, 2022 | 8.260 | 8.300 | 8.190 | 8.220 | 35,428 | +0.23(+2.88%) |
Feb 08, 2022 | 7.970 | 8.005 | 7.824 | 7.990 | 23,920 | +0.13(+1.65%) |
Feb 07, 2022 | 7.850 | 7.930 | 7.835 | 7.860 | 24,227 | -0.02(-0.25%) |
Feb 04, 2022 | 7.710 | 7.890 | 7.650 | 7.880 | 25,743 | -0.17(-2.11%) |
Feb 03, 2022 | 8.030 | 8.110 | 8.050 | 32,633 | +0.18(+2.29%) | |
Feb 02, 2022 | 7.960 | 7.960 | 7.810 | 7.870 | 29,782 | -0.01(-0.13%) |
Feb 01, 2022 | 7.850 | 7.900 | 7.770 | 7.880 | 67,586 | +0.02(+0.25%) |
Jan 31, 2022 | 7.650 | 7.880 | 7.650 | 7.860 | 32,398 | +0.11(+1.42%) |
Jan 28, 2022 | 7.680 | 7.750 | 7.614 | 7.750 | 59,767 | -0.04(-0.51%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.760 | 7.790 | 48,327 | +0.01(+0.13%) |
Jan 26, 2022 | 8.010 | 8.020 | 7.750 | 7.780 | 60,480 | +0.24(+3.18%) |
Jan 25, 2022 | 7.440 | 7.610 | 7.410 | 7.540 | 73,512 | +0.11(+1.48%) |
Jan 24, 2022 | 7.340 | 7.440 | 7.190 | 7.430 | 106,118 | +0.03(+0.41%) |
Jan 21, 2022 | 7.400 | 7.500 | 7.390 | 7.400 | 70,556 | -0.11(-1.46%) |
Jan 20, 2022 | 7.490 | 7.640 | 7.490 | 7.510 | 150,114 | -0.12(-1.57%) |
Jan 19, 2022 | 7.710 | 7.750 | 7.588 | 7.630 | 32,819 | +0.03(+0.39%) |
Jan 18, 2022 | 7.680 | 7.690 | 7.550 | 7.600 | 61,425 | -0.05(-0.65%) |
Jan 14, 2022 | 7.650 | 0 | +0.03(+0.39%) | |||
Jan 13, 2022 | 7.710 | 7.810 | 7.610 | 7.620 | 41,458 | +0.25(+3.39%) |
Jan 12, 2022 | 7.320 | 7.455 | 7.315 | 7.370 | 14,616 | -0.25(-3.28%) |
Jan 11, 2022 | 7.650 | 7.650 | 7.580 | 7.620 | 39,251 | -0.11(-1.42%) |
Jan 10, 2022 | 7.670 | 7.730 | 7.590 | 7.730 | 131,975 | -0.01(-0.13%) |
Jan 07, 2022 | 7.670 | 7.740 | 7.670 | 7.740 | 24,466 | +0.10(+1.31%) |
Jan 06, 2022 | 7.710 | 7.710 | 7.640 | 7.640 | 63,701 | +0.09(+1.19%) |
Jan 05, 2022 | 7.540 | 7.665 | 7.530 | 7.550 | 44,004 | +0.28(+3.85%) |
Jan 04, 2022 | 7.265 | 7.280 | 7.228 | 7.270 | 56,453 | +0.19(+2.68%) |
Jan 03, 2022 | 7.065 | 7.084 | 7.020 | 7.080 | 32,864 | +0.22(+3.21%) |
Dec 31, 2021 | 6.710 | 7.010 | 6.710 | 6.860 | 19,414 | +0.11(+1.63%) |
Dec 30, 2021 | 6.710 | 6.774 | 6.710 | 6.750 | 22,467 | +0.04(+0.58%) |
Dec 29, 2021 | 6.705 | 6.730 | 6.695 | 6.711 | 48,645 | -0.02(-0.28%) |
Dec 28, 2021 | 6.750 | 6.763 | 6.718 | 6.730 | 46,152 | -0.08(-1.17%) |
Dec 27, 2021 | 6.740 | 6.810 | 6.734 | 6.810 | 38,040 | +0.11(+1.64%) |
Dec 23, 2021 | 6.690 | 6.720 | 6.620 | 6.700 | 29,988 | +0.16(+2.44%) |
Dec 22, 2021 | 6.510 | 6.590 | 6.500 | 6.540 | 56,871 | -0.01(-0.15%) |
Dec 21, 2021 | 6.430 | 6.570 | 6.430 | 6.550 | 73,353 | +0.21(+3.31%) |
Dec 20, 2021 | 6.350 | 6.375 | 6.261 | 6.340 | 118,719 | -0.12(-1.93%) |
Dec 17, 2021 | 6.480 | 6.530 | 6.300 | 6.465 | 61,755 | -0.12(-1.90%) |
Dec 16, 2021 | 6.680 | 6.680 | 6.540 | 6.590 | 87,656 | +0.03(+0.46%) |
Dec 15, 2021 | 6.590 | 6.605 | 6.430 | 6.560 | 40,562 | +0.07(+1.08%) |
Dec 14, 2021 | 6.548 | 6.548 | 6.400 | 6.490 | 59,555 | -0.10(-1.52%) |
Dec 13, 2021 | 6.660 | 6.660 | 6.580 | 6.590 | 39,420 | -0.13(-2.01%) |
Dec 10, 2021 | 6.790 | 6.790 | 6.656 | 6.725 | 32,497 | +0.03(+0.52%) |
Dec 09, 2021 | 6.740 | 6.740 | 6.660 | 6.690 | 35,964 | -0.10(-1.47%) |
Dec 08, 2021 | 6.700 | 6.810 | 6.700 | 6.790 | 62,663 | +0.13(+1.95%) |
Dec 07, 2021 | 6.630 | 6.700 | 6.630 | 6.660 | 143,335 | +0.06(+0.91%) |
Dec 06, 2021 | 6.544 | 6.635 | 6.425 | 6.600 | 105,460 | +0.16(+2.48%) |
Dec 03, 2021 | 6.480 | 6.510 | 6.390 | 6.440 | 32,300 | -0.10(-1.53%) |
Dec 02, 2021 | 6.500 | 6.570 | 6.410 | 6.540 | 74,672 | +0.15(+2.35%) |