Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.247 | 7.485 | 7.129 | 7.421 | 137,055 | +0.19(+2.57%) |
Feb 25, 2022 | 7.020 | 7.284 | 7.134 | 7.235 | 84,778 | +0.20(+2.89%) |
Feb 24, 2022 | 6.962 | 7.042 | 6.846 | 7.032 | 191,597 | -0.02(-0.25%) |
Feb 23, 2022 | 7.252 | 7.386 | 7.020 | 7.049 | 154,537 | -0.20(-2.80%) |
Feb 22, 2022 | 7.473 | 7.531 | 7.252 | 7.252 | 250,880 | -0.30(-3.92%) |
Feb 18, 2022 | 7.548 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.560 | 7.601 | 7.514 | 7.566 | 61,944 | -0.01(-0.08%) |
Feb 16, 2022 | 7.554 | 7.583 | 7.485 | 7.572 | 70,782 | -0.02(-0.23%) |
Feb 15, 2022 | 7.572 | 7.612 | 7.548 | 7.589 | 62,080 | +0.08(+1.08%) |
Feb 14, 2022 | 7.485 | 7.566 | 7.449 | 7.508 | 87,559 | -0.01(-0.08%) |
Feb 11, 2022 | 7.548 | 7.583 | 7.485 | 7.514 | 108,030 | -0.02(-0.31%) |
Feb 10, 2022 | 7.537 | 7.548 | 7.473 | 7.537 | 75,238 | +0.02(+0.23%) |
Feb 09, 2022 | 7.490 | 7.618 | 7.432 | 7.519 | 65,879 | +0.03(+0.39%) |
Feb 08, 2022 | 7.421 | 7.572 | 7.392 | 7.490 | 102,949 | +0.10(+1.33%) |
Feb 07, 2022 | 7.363 | 7.450 | 7.299 | 7.392 | 122,341 | +0.03(+0.39%) |
Feb 04, 2022 | 7.293 | 7.363 | 7.270 | 7.363 | 100,645 | +0.13(+1.85%) |
Feb 03, 2022 | 7.369 | 7.229 | 154,640 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.403 | 7.403 | 7.346 | 7.360 | 126,126 | -0.03(-0.35%) |
Feb 01, 2022 | 7.444 | 7.522 | 7.357 | 7.386 | 151,171 | -0.14(-1.85%) |
Jan 31, 2022 | 7.485 | 7.589 | 7.485 | 7.525 | 79,005 | +0.04(+0.54%) |
Jan 28, 2022 | 7.438 | 7.508 | 7.357 | 7.485 | 46,236 | +0.05(+0.70%) |
Jan 27, 2022 | 7.409 | 7.577 | 7.357 | 7.432 | 98,401 | -0.09(-1.16%) |
Jan 26, 2022 | 7.432 | 7.682 | 7.425 | 7.519 | 52,930 | +0.11(+1.49%) |
Jan 25, 2022 | 7.380 | 7.438 | 7.258 | 7.409 | 98,545 | +0.04(+0.55%) |
Jan 24, 2022 | 7.554 | 7.554 | 7.310 | 7.369 | 211,586 | -0.27(-3.50%) |
Jan 21, 2022 | 7.769 | 7.769 | 7.630 | 7.635 | 53,723 | -0.14(-1.79%) |
Jan 20, 2022 | 7.688 | 7.833 | 7.676 | 7.775 | 53,512 | +0.09(+1.20%) |
Jan 19, 2022 | 7.757 | 7.757 | 7.682 | 7.683 | 77,515 | -0.09(-1.11%) |
Jan 18, 2022 | 7.775 | 7.792 | 7.751 | 7.769 | 104,790 | +0.00(+0.00%) |
Jan 14, 2022 | 7.769 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 7.775 | 7.804 | 7.757 | 7.775 | 229,167 | +0.01(+0.07%) |
Jan 12, 2022 | 7.775 | 7.775 | 7.746 | 7.769 | 89,243 | +0.01(+0.07%) |
Jan 11, 2022 | 7.775 | 7.821 | 7.748 | 7.763 | 105,807 | +0.01(+0.15%) |
Jan 10, 2022 | 7.775 | 7.776 | 7.719 | 7.751 | 45,856 | -0.02(-0.30%) |
Jan 07, 2022 | 7.751 | 7.792 | 7.728 | 7.775 | 44,950 | +0.03(+0.34%) |
Jan 06, 2022 | 7.565 | 7.775 | 7.565 | 7.749 | 63,874 | -0.01(-0.19%) |
Jan 05, 2022 | 7.827 | 7.827 | 7.740 | 7.763 | 71,032 | -0.06(-0.74%) |
Jan 04, 2022 | 7.821 | 7.844 | 7.688 | 7.821 | 90,838 | +0.02(+0.22%) |
Jan 03, 2022 | 7.804 | 7.815 | 7.717 | 7.804 | 109,119 | +0.07(+0.90%) |
Dec 31, 2021 | 7.635 | 7.775 | 7.632 | 7.734 | 63,724 | +0.10(+1.29%) |
Dec 30, 2021 | 7.543 | 7.664 | 7.490 | 7.635 | 136,989 | +0.08(+1.00%) |
Dec 29, 2021 | 7.717 | 7.756 | 7.485 | 7.560 | 53,938 | -0.13(-1.73%) |
Dec 28, 2021 | 7.444 | 7.696 | 7.369 | 7.693 | 132,255 | +0.30(+4.00%) |
Dec 27, 2021 | 7.398 | 7.444 | 7.270 | 7.398 | 92,573 | +0.13(+1.84%) |
Dec 23, 2021 | 7.357 | 7.357 | 7.194 | 7.264 | 106,443 | +0.00(+0.00%) |
Dec 22, 2021 | 7.148 | 7.299 | 7.148 | 7.264 | 137,617 | +0.11(+1.54%) |
Dec 21, 2021 | 7.090 | 7.194 | 7.084 | 7.154 | 141,784 | +0.10(+1.40%) |
Dec 20, 2021 | 7.171 | 7.171 | 7.020 | 7.055 | 153,587 | -0.08(-1.14%) |
Dec 17, 2021 | 7.131 | 7.229 | 7.026 | 7.136 | 55,470 | +0.13(+1.82%) |
Dec 16, 2021 | 6.974 | 7.171 | 6.974 | 7.009 | 245,958 | +0.04(+0.58%) |
Dec 15, 2021 | 7.131 | 7.131 | 6.962 | 6.968 | 109,321 | -0.05(-0.66%) |
Dec 14, 2021 | 7.136 | 7.369 | 6.875 | 7.015 | 180,381 | -0.12(-1.71%) |
Dec 13, 2021 | 7.403 | 7.412 | 7.049 | 7.136 | 149,337 | -0.24(-3.30%) |
Dec 10, 2021 | 7.398 | 7.444 | 7.241 | 7.380 | 175,328 | +0.07(+0.95%) |
Dec 09, 2021 | 7.416 | 7.438 | 7.310 | 7.310 | 105,749 | -0.08(-1.05%) |
Dec 08, 2021 | 7.449 | 7.505 | 7.255 | 7.388 | 224,420 | -0.04(-0.52%) |
Dec 07, 2021 | 7.516 | 7.543 | 7.383 | 7.427 | 183,739 | -0.00(-0.04%) |
Dec 06, 2021 | 7.527 | 7.539 | 7.366 | 7.430 | 258,545 | -0.03(-0.34%) |
Dec 03, 2021 | 7.433 | 7.561 | 7.433 | 7.455 | 95,744 | +0.02(+0.22%) |
Dec 02, 2021 | 7.455 | 7.561 | 7.405 | 7.438 | 121,578 | +0.03(+0.45%) |