Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.400 | 7.740 | 7.400 | 7.430 | 10,285 | -0.10(-1.33%) |
Feb 25, 2022 | 7.305 | 7.846 | 7.310 | 7.530 | 7,586 | +0.38(+5.31%) |
Feb 24, 2022 | 6.420 | 7.310 | 5.640 | 7.150 | 58,989 | +0.02(+0.28%) |
Feb 23, 2022 | 7.300 | 7.300 | 7.130 | 7.130 | 6,221 | +0.04(+0.56%) |
Feb 22, 2022 | 7.230 | 7.550 | 7.030 | 7.090 | 30,739 | -0.33(-4.45%) |
Feb 18, 2022 | 7.420 | 0 | -0.13(-1.72%) | |||
Feb 17, 2022 | 7.880 | 7.898 | 7.400 | 7.550 | 10,979 | -0.22(-2.83%) |
Feb 16, 2022 | 7.880 | 7.880 | 7.630 | 7.770 | 4,974 | +0.01(+0.13%) |
Feb 15, 2022 | 7.638 | 7.880 | 7.595 | 7.760 | 10,090 | +0.15(+1.97%) |
Feb 14, 2022 | 7.690 | 7.910 | 7.600 | 7.610 | 4,102 | -0.10(-1.30%) |
Feb 11, 2022 | 7.936 | 8.075 | 7.705 | 7.710 | 16,172 | -0.27(-3.38%) |
Feb 10, 2022 | 7.780 | 7.990 | 7.750 | 7.980 | 5,712 | +0.13(+1.66%) |
Feb 09, 2022 | 7.850 | 7.950 | 7.620 | 7.850 | 33,665 | +0.08(+1.03%) |
Feb 08, 2022 | 7.868 | 7.890 | 7.735 | 7.770 | 16,634 | -0.03(-0.38%) |
Feb 07, 2022 | 7.530 | 7.820 | 7.400 | 7.800 | 11,463 | +0.23(+3.04%) |
Feb 04, 2022 | 7.620 | 7.750 | 7.370 | 7.570 | 8,249 | -0.03(-0.39%) |
Feb 03, 2022 | 7.600 | 7.770 | 7.600 | 14,644 | -0.17(-2.19%) | |
Feb 02, 2022 | 7.440 | 7.780 | 7.420 | 7.770 | 23,754 | +0.11(+1.44%) |
Feb 01, 2022 | 7.200 | 7.660 | 7.190 | 7.660 | 27,630 | +0.46(+6.39%) |
Jan 31, 2022 | 6.900 | 7.350 | 7.200 | 23,308 | +0.40(+5.88%) | |
Jan 28, 2022 | 6.950 | 7.030 | 6.670 | 6.800 | 107,305 | -0.26(-3.66%) |
Jan 27, 2022 | 7.125 | 7.325 | 7.050 | 7.058 | 39,385 | -0.34(-4.62%) |
Jan 26, 2022 | 7.420 | 7.490 | 7.210 | 7.400 | 20,195 | +0.07(+0.95%) |
Jan 25, 2022 | 7.470 | 7.610 | 7.110 | 7.330 | 47,895 | -0.32(-4.18%) |
Jan 24, 2022 | 7.730 | 7.840 | 7.270 | 7.650 | 79,937 | -0.26(-3.29%) |
Jan 21, 2022 | 7.932 | 8.290 | 7.720 | 7.910 | 68,242 | -0.38(-4.58%) |
Jan 20, 2022 | 8.360 | 8.600 | 8.290 | 8.290 | 13,406 | -0.15(-1.78%) |
Jan 19, 2022 | 8.500 | 8.560 | 8.210 | 8.440 | 23,457 | +0.01(+0.12%) |
Jan 18, 2022 | 8.400 | 8.480 | 8.112 | 8.430 | 49,431 | -0.08(-0.94%) |
Jan 14, 2022 | 8.510 | 0 | +0.11(+1.31%) | |||
Jan 13, 2022 | 8.270 | 8.780 | 8.270 | 8.400 | 42,361 | +0.18(+2.19%) |
Jan 12, 2022 | 8.390 | 8.390 | 8.050 | 8.220 | 26,555 | -0.11(-1.32%) |
Jan 11, 2022 | 7.780 | 8.680 | 7.780 | 8.330 | 35,300 | +0.49(+6.25%) |
Jan 10, 2022 | 7.250 | 8.790 | 7.020 | 7.840 | 194,360 | +0.71(+9.96%) |
Jan 07, 2022 | 7.140 | 7.290 | 6.930 | 7.130 | 20,204 | +0.17(+2.44%) |
Jan 06, 2022 | 7.090 | 7.340 | 6.950 | 6.960 | 36,971 | -0.21(-2.93%) |
Jan 05, 2022 | 7.440 | 7.550 | 7.090 | 7.170 | 60,646 | -0.36(-4.78%) |
Jan 04, 2022 | 7.860 | 7.860 | 7.260 | 7.530 | 14,493 | +0.00(+0.00%) |
Jan 03, 2022 | 6.790 | 7.700 | 6.790 | 7.530 | 18,158 | +0.69(+10.01%) |
Dec 31, 2021 | 7.110 | 7.140 | 6.790 | 6.845 | 55,127 | -0.31(-4.27%) |
Dec 30, 2021 | 7.000 | 7.410 | 6.920 | 7.150 | 28,180 | +0.14(+2.00%) |
Dec 29, 2021 | 7.230 | 7.320 | 6.840 | 7.010 | 49,791 | -0.29(-3.97%) |
Dec 28, 2021 | 7.740 | 7.900 | 7.250 | 7.300 | 44,743 | -0.31(-4.07%) |
Dec 27, 2021 | 8.030 | 8.180 | 7.570 | 7.610 | 36,440 | -0.29(-3.67%) |
Dec 23, 2021 | 8.010 | 8.150 | 7.812 | 7.900 | 8,583 | -0.11(-1.37%) |
Dec 22, 2021 | 8.110 | 8.154 | 7.800 | 8.010 | 25,082 | +0.21(+2.69%) |
Dec 21, 2021 | 7.620 | 7.900 | 7.560 | 7.800 | 19,202 | +0.24(+3.17%) |
Dec 20, 2021 | 7.630 | 7.910 | 7.470 | 7.560 | 27,175 | -0.17(-2.20%) |
Dec 17, 2021 | 7.720 | 7.950 | 7.600 | 7.730 | 41,997 | -0.07(-0.90%) |
Dec 16, 2021 | 7.710 | 8.185 | 7.614 | 7.800 | 39,802 | +0.10(+1.30%) |
Dec 15, 2021 | 7.600 | 7.850 | 7.256 | 7.700 | 36,069 | +0.25(+3.36%) |
Dec 14, 2021 | 7.550 | 7.770 | 7.300 | 7.450 | 78,312 | -0.23(-2.99%) |
Dec 13, 2021 | 7.750 | 7.900 | 7.615 | 7.680 | 14,415 | -0.06(-0.78%) |
Dec 10, 2021 | 7.790 | 8.065 | 7.503 | 7.740 | 30,776 | +0.04(+0.52%) |
Dec 09, 2021 | 8.330 | 8.375 | 7.700 | 7.700 | 18,656 | -0.50(-6.10%) |
Dec 08, 2021 | 8.010 | 8.404 | 8.010 | 8.200 | 16,775 | +0.01(+0.12%) |
Dec 07, 2021 | 7.860 | 8.350 | 7.860 | 8.190 | 19,901 | +0.26(+3.28%) |
Dec 06, 2021 | 7.410 | 8.040 | 7.206 | 7.930 | 48,823 | +0.48(+6.44%) |
Dec 03, 2021 | 7.830 | 8.140 | 7.310 | 7.450 | 25,311 | -0.20(-2.61%) |
Dec 02, 2021 | 7.800 | 7.995 | 7.640 | 7.650 | 70,881 | -0.31(-3.89%) |