Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.129 | 7.363 | 7.013 | 7.300 | 139,324 | +0.18(+2.57%) |
Feb 25, 2022 | 6.906 | 7.165 | 7.017 | 7.117 | 86,181 | +0.20(+2.89%) |
Feb 24, 2022 | 6.849 | 6.927 | 6.735 | 6.917 | 194,768 | -0.02(-0.25%) |
Feb 23, 2022 | 7.134 | 7.266 | 6.906 | 6.935 | 157,095 | -0.20(-2.80%) |
Feb 22, 2022 | 7.351 | 7.408 | 7.134 | 7.134 | 255,033 | -0.29(-3.92%) |
Feb 18, 2022 | 7.425 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.437 | 7.477 | 7.391 | 7.443 | 62,969 | -0.01(-0.08%) |
Feb 16, 2022 | 7.431 | 7.460 | 7.363 | 7.448 | 71,954 | -0.02(-0.23%) |
Feb 15, 2022 | 7.448 | 7.488 | 7.425 | 7.465 | 63,108 | +0.08(+1.08%) |
Feb 14, 2022 | 7.363 | 7.442 | 7.328 | 7.385 | 89,009 | -0.01(-0.08%) |
Feb 11, 2022 | 7.425 | 7.460 | 7.363 | 7.391 | 109,818 | -0.02(-0.31%) |
Feb 10, 2022 | 7.414 | 7.425 | 7.351 | 7.414 | 76,483 | +0.02(+0.23%) |
Feb 09, 2022 | 7.368 | 7.494 | 7.311 | 7.397 | 66,969 | +0.03(+0.39%) |
Feb 08, 2022 | 7.300 | 7.448 | 7.271 | 7.368 | 104,653 | +0.10(+1.33%) |
Feb 07, 2022 | 7.243 | 7.328 | 7.180 | 7.271 | 124,366 | +0.03(+0.39%) |
Feb 04, 2022 | 7.174 | 7.243 | 7.151 | 7.243 | 102,311 | +0.13(+1.85%) |
Feb 03, 2022 | 7.248 | 7.112 | 157,200 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.283 | 7.283 | 7.226 | 7.240 | 128,214 | -0.03(-0.35%) |
Feb 01, 2022 | 7.323 | 7.399 | 7.237 | 7.266 | 153,673 | -0.14(-1.85%) |
Jan 31, 2022 | 7.363 | 7.465 | 7.363 | 7.403 | 80,313 | +0.04(+0.54%) |
Jan 28, 2022 | 7.317 | 7.385 | 7.237 | 7.363 | 47,001 | +0.05(+0.70%) |
Jan 27, 2022 | 7.288 | 7.454 | 7.237 | 7.311 | 100,030 | -0.09(-1.16%) |
Jan 26, 2022 | 7.311 | 7.557 | 7.304 | 7.397 | 53,806 | +0.11(+1.49%) |
Jan 25, 2022 | 7.260 | 7.317 | 7.140 | 7.288 | 100,177 | +0.04(+0.55%) |
Jan 24, 2022 | 7.431 | 7.431 | 7.191 | 7.248 | 215,089 | -0.26(-3.50%) |
Jan 21, 2022 | 7.642 | 7.642 | 7.505 | 7.511 | 54,612 | -0.14(-1.79%) |
Jan 20, 2022 | 7.562 | 7.705 | 7.551 | 7.648 | 54,398 | +0.09(+1.20%) |
Jan 19, 2022 | 7.631 | 7.631 | 7.557 | 7.558 | 78,798 | -0.08(-1.11%) |
Jan 18, 2022 | 7.648 | 7.665 | 7.625 | 7.642 | 106,525 | +0.00(+0.00%) |
Jan 14, 2022 | 7.642 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 7.648 | 7.677 | 7.631 | 7.648 | 232,960 | +0.01(+0.07%) |
Jan 12, 2022 | 7.648 | 7.648 | 7.619 | 7.642 | 90,721 | +0.01(+0.07%) |
Jan 11, 2022 | 7.648 | 7.694 | 7.622 | 7.637 | 107,558 | +0.01(+0.15%) |
Jan 10, 2022 | 7.648 | 7.650 | 7.594 | 7.625 | 46,615 | -0.02(-0.30%) |
Jan 07, 2022 | 7.625 | 7.665 | 7.602 | 7.648 | 45,694 | +0.03(+0.34%) |
Jan 06, 2022 | 7.442 | 7.648 | 7.442 | 7.622 | 64,932 | -0.01(-0.19%) |
Jan 05, 2022 | 7.699 | 7.699 | 7.614 | 7.637 | 72,208 | -0.06(-0.74%) |
Jan 04, 2022 | 7.694 | 7.717 | 7.563 | 7.694 | 92,341 | +0.02(+0.22%) |
Jan 03, 2022 | 7.677 | 7.688 | 7.591 | 7.677 | 110,926 | +0.07(+0.90%) |
Dec 31, 2021 | 7.511 | 7.648 | 7.508 | 7.608 | 64,779 | +0.10(+1.29%) |
Dec 30, 2021 | 7.420 | 7.540 | 7.368 | 7.511 | 139,257 | +0.07(+1.00%) |
Dec 29, 2021 | 7.591 | 7.629 | 7.363 | 7.437 | 54,831 | -0.13(-1.73%) |
Dec 28, 2021 | 7.323 | 7.571 | 7.248 | 7.568 | 134,444 | +0.29(+4.00%) |
Dec 27, 2021 | 7.277 | 7.323 | 7.151 | 7.277 | 94,106 | +0.13(+1.84%) |
Dec 23, 2021 | 7.237 | 7.237 | 7.077 | 7.146 | 108,205 | +0.00(+0.00%) |
Dec 22, 2021 | 7.032 | 7.180 | 7.032 | 7.146 | 139,895 | +0.11(+1.54%) |
Dec 21, 2021 | 6.975 | 7.077 | 6.968 | 7.037 | 144,131 | +0.10(+1.40%) |
Dec 20, 2021 | 7.054 | 7.054 | 6.906 | 6.940 | 156,130 | -0.08(-1.14%) |
Dec 17, 2021 | 7.014 | 7.112 | 6.912 | 7.020 | 56,389 | +0.13(+1.82%) |
Dec 16, 2021 | 6.860 | 7.054 | 6.860 | 6.895 | 250,029 | +0.04(+0.58%) |
Dec 15, 2021 | 7.014 | 7.014 | 6.849 | 6.855 | 111,131 | -0.05(-0.66%) |
Dec 14, 2021 | 7.020 | 7.248 | 6.763 | 6.900 | 183,368 | -0.12(-1.71%) |
Dec 13, 2021 | 7.283 | 7.291 | 6.935 | 7.020 | 151,809 | -0.24(-3.30%) |
Dec 10, 2021 | 7.277 | 7.323 | 7.123 | 7.260 | 178,230 | +0.07(+0.95%) |
Dec 09, 2021 | 7.295 | 7.317 | 7.191 | 7.191 | 107,499 | -0.08(-1.05%) |
Dec 08, 2021 | 7.328 | 7.383 | 7.137 | 7.268 | 228,135 | -0.04(-0.52%) |
Dec 07, 2021 | 7.394 | 7.420 | 7.263 | 7.306 | 186,780 | -0.00(-0.04%) |
Dec 06, 2021 | 7.405 | 7.416 | 7.246 | 7.309 | 262,825 | -0.02(-0.34%) |
Dec 03, 2021 | 7.312 | 7.438 | 7.312 | 7.334 | 97,329 | +0.02(+0.22%) |
Dec 02, 2021 | 7.334 | 7.438 | 7.284 | 7.317 | 123,590 | +0.03(+0.45%) |