Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.278 | 7.367 | 7.133 | 7.367 | 2,082,895 | +0.04(+0.48%) |
Feb 25, 2022 | 7.173 | 7.367 | 7.155 | 7.331 | 1,097,664 | +0.16(+2.21%) |
Feb 24, 2022 | 7.411 | 7.428 | 6.996 | 7.173 | 1,281,900 | -0.26(-3.56%) |
Feb 23, 2022 | 7.393 | 7.503 | 7.217 | 7.437 | 1,070,215 | +0.16(+2.18%) |
Feb 22, 2022 | 7.711 | 7.714 | 7.248 | 7.278 | 1,125,864 | -0.19(-2.60%) |
Feb 18, 2022 | 7.473 | 0 | -0.17(-2.19%) | |||
Feb 17, 2022 | 7.561 | 7.640 | 7.411 | 7.640 | 791,157 | +0.08(+1.05%) |
Feb 16, 2022 | 7.384 | 7.725 | 7.371 | 7.561 | 1,122,754 | +0.25(+3.38%) |
Feb 15, 2022 | 7.208 | 7.345 | 7.120 | 7.314 | 750,722 | -0.04(-0.48%) |
Feb 14, 2022 | 7.499 | 7.499 | 7.270 | 7.349 | 1,077,324 | -0.15(-2.00%) |
Feb 11, 2022 | 7.181 | 7.517 | 7.151 | 7.499 | 728,432 | +0.39(+5.46%) |
Feb 10, 2022 | 7.058 | 7.283 | 7.049 | 7.111 | 734,200 | -0.04(-0.49%) |
Feb 09, 2022 | 7.129 | 7.221 | 7.098 | 7.146 | 620,052 | +0.01(+0.12%) |
Feb 08, 2022 | 7.173 | 7.217 | 7.076 | 7.137 | 760,808 | -0.08(-1.10%) |
Feb 07, 2022 | 7.208 | 7.287 | 7.173 | 7.217 | 857,781 | -0.06(-0.79%) |
Feb 04, 2022 | 7.291 | 7.343 | 7.153 | 7.274 | 1,221,004 | +0.07(+0.96%) |
Feb 03, 2022 | 7.404 | 7.196 | 7.205 | 1,014,929 | -0.24(-3.26%) | |
Feb 02, 2022 | 7.465 | 7.469 | 7.335 | 7.447 | 1,201,105 | +0.01(+0.12%) |
Feb 01, 2022 | 7.274 | 7.465 | 7.239 | 7.439 | 1,717,200 | +0.12(+1.66%) |
Jan 31, 2022 | 7.222 | 7.387 | 7.317 | 971,066 | +0.03(+0.48%) | |
Jan 28, 2022 | 7.248 | 7.391 | 7.079 | 7.283 | 602,691 | -0.01(-0.12%) |
Jan 27, 2022 | 7.465 | 7.586 | 7.179 | 7.291 | 718,517 | -0.10(-1.29%) |
Jan 26, 2022 | 7.560 | 7.651 | 7.270 | 7.387 | 955,163 | -0.07(-0.93%) |
Jan 25, 2022 | 7.023 | 7.482 | 7.014 | 7.456 | 1,394,466 | +0.39(+5.52%) |
Jan 24, 2022 | 6.737 | 7.083 | 6.676 | 7.066 | 2,074,128 | +0.14(+2.00%) |
Jan 21, 2022 | 7.127 | 7.196 | 6.927 | 6.927 | 1,232,984 | -0.23(-3.15%) |
Jan 20, 2022 | 7.257 | 7.378 | 7.144 | 7.153 | 804,945 | -0.16(-2.25%) |
Jan 19, 2022 | 7.447 | 7.447 | 7.265 | 7.317 | 679,204 | -0.10(-1.29%) |
Jan 18, 2022 | 7.552 | 7.621 | 7.369 | 7.413 | 1,239,668 | -0.04(-0.58%) |
Jan 14, 2022 | 7.456 | 0 | +0.14(+1.90%) | |||
Jan 13, 2022 | 7.326 | 7.447 | 7.291 | 7.317 | 872,945 | +0.00(+0.00%) |
Jan 12, 2022 | 7.404 | 7.404 | 7.265 | 7.317 | 770,988 | -0.07(-0.94%) |
Jan 11, 2022 | 7.153 | 7.404 | 7.075 | 7.387 | 1,276,833 | +0.31(+4.41%) |
Jan 10, 2022 | 7.109 | 7.187 | 7.010 | 7.075 | 1,231,889 | -0.02(-0.24%) |
Jan 07, 2022 | 7.109 | 7.153 | 6.997 | 7.092 | 871,616 | +0.02(+0.25%) |
Jan 06, 2022 | 7.031 | 7.079 | 6.919 | 7.075 | 807,392 | +0.19(+2.77%) |
Jan 05, 2022 | 6.988 | 7.060 | 6.875 | 6.884 | 1,266,256 | +0.02(+0.25%) |
Jan 04, 2022 | 6.849 | 6.962 | 6.810 | 6.867 | 1,275,716 | +0.12(+1.80%) |
Jan 03, 2022 | 6.563 | 6.767 | 6.546 | 6.745 | 1,382,864 | +0.26(+4.01%) |
Dec 31, 2021 | 6.346 | 6.511 | 6.329 | 6.485 | 660,959 | +0.12(+1.91%) |
Dec 30, 2021 | 6.476 | 6.563 | 6.364 | 6.364 | 826,591 | -0.11(-1.74%) |
Dec 29, 2021 | 6.537 | 6.554 | 6.450 | 6.476 | 498,294 | -0.06(-0.93%) |
Dec 28, 2021 | 6.546 | 6.676 | 6.528 | 6.537 | 854,564 | +0.00(+0.00%) |
Dec 27, 2021 | 6.476 | 6.546 | 6.377 | 6.537 | 716,385 | +0.01(+0.13%) |
Dec 23, 2021 | 6.589 | 6.615 | 6.502 | 6.528 | 487,636 | -0.02(-0.26%) |
Dec 22, 2021 | 6.433 | 6.580 | 6.355 | 6.546 | 677,335 | +0.10(+1.48%) |
Dec 21, 2021 | 6.398 | 6.509 | 6.346 | 6.450 | 915,938 | +0.19(+3.05%) |
Dec 20, 2021 | 6.260 | 6.320 | 6.060 | 6.260 | 1,897,345 | -0.16(-2.43%) |
Dec 17, 2021 | 6.398 | 6.468 | 6.253 | 6.416 | 2,953,662 | +0.01(+0.14%) |
Dec 16, 2021 | 6.554 | 6.693 | 6.407 | 6.407 | 1,141,920 | -0.07(-1.07%) |
Dec 15, 2021 | 6.208 | 6.515 | 6.177 | 6.476 | 2,213,910 | +0.29(+4.77%) |
Dec 14, 2021 | 6.303 | 6.404 | 6.121 | 6.182 | 3,658,682 | -0.17(-2.73%) |
Dec 13, 2021 | 6.320 | 6.442 | 6.221 | 6.355 | 1,265,870 | -0.09(-1.35%) |
Dec 10, 2021 | 6.624 | 6.624 | 6.338 | 6.442 | 815,722 | -0.12(-1.85%) |
Dec 09, 2021 | 6.502 | 6.589 | 6.398 | 6.563 | 1,036,887 | -0.03(-0.53%) |
Dec 08, 2021 | 6.702 | 6.745 | 6.546 | 6.598 | 882,316 | -0.10(-1.42%) |
Dec 07, 2021 | 6.641 | 6.698 | 6.554 | 6.693 | 1,045,601 | +0.15(+2.25%) |
Dec 06, 2021 | 6.546 | 6.659 | 6.476 | 6.546 | 1,253,960 | +0.03(+0.40%) |
Dec 03, 2021 | 6.563 | 6.624 | 6.416 | 6.520 | 882,452 | +0.08(+1.21%) |
Dec 02, 2021 | 6.286 | 6.450 | 6.190 | 6.442 | 991,789 | +0.16(+2.62%) |