Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.100 | 7.380 | 7.100 | 7.230 | 13,020 | -0.02(-0.28%) |
Feb 25, 2022 | 7.160 | 7.630 | 7.231 | 7.250 | 72,132 | +0.04(+0.55%) |
Feb 24, 2022 | 7.000 | 7.240 | 6.740 | 7.210 | 54,159 | +0.03(+0.42%) |
Feb 23, 2022 | 7.080 | 7.300 | 6.730 | 7.180 | 32,588 | -0.03(-0.42%) |
Feb 22, 2022 | 7.260 | 7.430 | 7.170 | 7.210 | 35,921 | -0.09(-1.23%) |
Feb 18, 2022 | 7.300 | 0 | -0.10(-1.35%) | |||
Feb 17, 2022 | 7.620 | 7.620 | 7.335 | 7.400 | 66,681 | -0.21(-2.70%) |
Feb 16, 2022 | 7.490 | 7.670 | 7.383 | 7.605 | 18,347 | +0.06(+0.73%) |
Feb 15, 2022 | 7.825 | 7.830 | 7.470 | 7.550 | 72,215 | +0.26(+3.57%) |
Feb 14, 2022 | 7.620 | 7.640 | 7.275 | 7.290 | 31,100 | -0.21(-2.80%) |
Feb 11, 2022 | 7.810 | 7.811 | 7.450 | 7.500 | 74,087 | -0.31(-3.97%) |
Feb 10, 2022 | 7.260 | 7.880 | 7.260 | 7.810 | 61,510 | +0.56(+7.72%) |
Feb 09, 2022 | 7.500 | 7.700 | 7.220 | 7.250 | 73,563 | -0.12(-1.63%) |
Feb 08, 2022 | 7.740 | 7.750 | 7.300 | 7.370 | 70,883 | -0.31(-4.04%) |
Feb 07, 2022 | 7.500 | 7.750 | 7.360 | 7.680 | 45,166 | +0.23(+3.12%) |
Feb 04, 2022 | 7.322 | 7.530 | 7.160 | 7.447 | 27,425 | +0.16(+2.16%) |
Feb 03, 2022 | 7.310 | 7.400 | 7.290 | 37,093 | -0.15(-2.02%) | |
Feb 02, 2022 | 7.300 | 7.550 | 7.070 | 7.440 | 90,911 | +0.36(+5.08%) |
Feb 01, 2022 | 7.130 | 7.150 | 6.910 | 7.080 | 22,549 | +0.08(+1.14%) |
Jan 31, 2022 | 6.840 | 7.000 | 70,892 | +0.16(+2.34%) | ||
Jan 28, 2022 | 6.720 | 6.850 | 6.690 | 6.840 | 1,853,071 | +0.05(+0.74%) |
Jan 27, 2022 | 6.750 | 6.800 | 6.684 | 6.790 | 44,150 | -0.06(-0.88%) |
Jan 26, 2022 | 6.600 | 7.040 | 6.603 | 6.850 | 41,832 | +0.10(+1.48%) |
Jan 25, 2022 | 6.500 | 6.970 | 6.500 | 6.750 | 55,137 | -0.02(-0.30%) |
Jan 24, 2022 | 6.110 | 6.920 | 6.100 | 6.770 | 102,964 | -0.04(-0.59%) |
Jan 21, 2022 | 6.810 | 6.920 | 6.700 | 6.810 | 60,658 | -0.19(-2.71%) |
Jan 20, 2022 | 7.000 | 7.229 | 6.800 | 7.000 | 98,021 | +0.25(+3.70%) |
Jan 19, 2022 | 6.890 | 7.160 | 6.650 | 6.750 | 126,981 | +0.08(+1.20%) |
Jan 18, 2022 | 6.400 | 6.670 | 6.290 | 6.670 | 99,977 | +0.26(+4.06%) |
Jan 14, 2022 | 6.410 | 0 | +0.01(+0.16%) | |||
Jan 13, 2022 | 6.260 | 6.450 | 6.060 | 6.400 | 88,105 | +0.13(+2.07%) |
Jan 12, 2022 | 6.350 | 6.400 | 6.180 | 6.270 | 16,345 | -0.01(-0.16%) |
Jan 11, 2022 | 6.350 | 6.490 | 6.270 | 6.280 | 40,939 | -0.02(-0.32%) |
Jan 10, 2022 | 6.250 | 6.500 | 6.250 | 6.300 | 84,566 | -0.05(-0.79%) |
Jan 07, 2022 | 6.170 | 6.350 | 6.170 | 6.350 | 51,661 | +0.15(+2.42%) |
Jan 06, 2022 | 6.400 | 6.400 | 6.050 | 6.200 | 46,579 | -0.05(-0.80%) |
Jan 05, 2022 | 6.260 | 6.397 | 6.125 | 6.250 | 172,313 | +0.46(+7.94%) |
Jan 04, 2022 | 6.000 | 6.000 | 5.700 | 5.790 | 61,203 | +0.06(+1.05%) |
Jan 03, 2022 | 5.990 | 5.990 | 5.540 | 5.730 | 40,909 | -0.26(-4.34%) |
Dec 31, 2021 | 5.340 | 6.040 | 5.260 | 5.990 | 171,732 | +0.69(+13.02%) |
Dec 30, 2021 | 5.300 | 5.520 | 5.250 | 5.300 | 117,403 | -0.04(-0.75%) |
Dec 29, 2021 | 5.515 | 5.515 | 5.250 | 5.340 | 58,664 | -0.16(-2.91%) |
Dec 28, 2021 | 5.360 | 5.600 | 5.340 | 5.500 | 46,261 | +0.10(+1.85%) |
Dec 27, 2021 | 5.570 | 5.570 | 5.400 | 5.400 | 51,336 | -0.25(-4.42%) |
Dec 23, 2021 | 5.570 | 5.720 | 5.420 | 5.650 | 33,797 | +0.04(+0.71%) |
Dec 22, 2021 | 5.660 | 5.720 | 5.480 | 5.610 | 39,249 | -0.08(-1.41%) |
Dec 21, 2021 | 5.670 | 5.830 | 5.600 | 5.690 | 18,966 | +0.07(+1.25%) |
Dec 20, 2021 | 5.600 | 5.720 | 5.447 | 5.620 | 16,001 | -0.15(-2.60%) |
Dec 17, 2021 | 5.770 | 5.805 | 5.660 | 5.770 | 60,069 | -0.08(-1.37%) |
Dec 16, 2021 | 5.770 | 5.850 | 5.520 | 5.850 | 46,242 | -0.09(-1.52%) |
Dec 15, 2021 | 5.530 | 6.100 | 5.260 | 5.940 | 85,305 | +0.50(+9.19%) |
Dec 14, 2021 | 5.290 | 5.530 | 5.220 | 5.440 | 56,444 | -0.01(-0.18%) |
Dec 13, 2021 | 5.430 | 5.480 | 5.301 | 5.450 | 33,219 | -0.10(-1.80%) |
Dec 10, 2021 | 5.480 | 5.590 | 5.330 | 5.550 | 25,431 | +0.06(+1.09%) |
Dec 09, 2021 | 5.410 | 5.590 | 5.330 | 5.490 | 20,514 | +0.03(+0.46%) |
Dec 08, 2021 | 5.440 | 5.500 | 5.270 | 5.465 | 38,518 | -0.02(-0.27%) |
Dec 07, 2021 | 5.260 | 5.600 | 5.260 | 5.480 | 55,096 | +0.17(+3.20%) |
Dec 06, 2021 | 5.270 | 5.470 | 5.151 | 5.310 | 42,368 | -0.02(-0.38%) |
Dec 03, 2021 | 5.635 | 5.635 | 5.130 | 5.330 | 74,122 | -0.25(-4.48%) |
Dec 02, 2021 | 5.670 | 5.700 | 5.510 | 5.580 | 31,916 | -0.15(-2.62%) |