Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.566 | 8.806 | 8.446 | 8.806 | 1,305,589 | +0.26(+3.02%) |
Feb 25, 2022 | 8.419 | 8.658 | 8.437 | 8.548 | 1,989,849 | +0.13(+1.53%) |
Feb 24, 2022 | 7.553 | 8.419 | 7.534 | 8.419 | 2,087,501 | +0.75(+9.72%) |
Feb 23, 2022 | 7.802 | 7.866 | 7.599 | 7.673 | 924,495 | -0.04(-0.48%) |
Feb 22, 2022 | 7.663 | 7.774 | 7.452 | 7.709 | 719,718 | +0.01(+0.12%) |
Feb 18, 2022 | 7.700 | 0 | +0.07(+0.97%) | |||
Feb 17, 2022 | 7.838 | 7.857 | 7.599 | 7.627 | 482,585 | -0.26(-3.27%) |
Feb 16, 2022 | 7.608 | 7.903 | 7.599 | 7.884 | 477,136 | +0.23(+3.01%) |
Feb 15, 2022 | 7.507 | 7.686 | 7.507 | 7.654 | 484,880 | +0.19(+2.59%) |
Feb 14, 2022 | 7.507 | 7.562 | 7.369 | 7.461 | 549,204 | -0.02(-0.25%) |
Feb 11, 2022 | 7.544 | 7.663 | 7.442 | 7.479 | 356,145 | -0.04(-0.49%) |
Feb 10, 2022 | 7.405 | 7.645 | 7.369 | 7.516 | 1,362,248 | -0.05(-0.61%) |
Feb 09, 2022 | 7.544 | 7.636 | 7.470 | 7.562 | 684,026 | +0.16(+2.11%) |
Feb 08, 2022 | 7.415 | 7.479 | 7.258 | 7.405 | 1,067,131 | -0.03(-0.37%) |
Feb 07, 2022 | 7.313 | 7.461 | 7.240 | 7.433 | 1,348,486 | +0.15(+2.02%) |
Feb 04, 2022 | 7.240 | 7.304 | 7.108 | 7.286 | 491,623 | +0.06(+0.89%) |
Feb 03, 2022 | 7.277 | 7.198 | 7.221 | 860,571 | -0.21(-2.85%) | |
Feb 02, 2022 | 7.553 | 7.668 | 7.341 | 7.433 | 457,598 | -0.14(-1.82%) |
Feb 01, 2022 | 7.461 | 7.682 | 7.438 | 7.571 | 563,726 | +0.11(+1.48%) |
Jan 31, 2022 | 7.249 | 7.470 | 7.461 | 552,101 | +0.19(+2.66%) | |
Jan 28, 2022 | 7.102 | 7.359 | 7.037 | 7.267 | 1,358,033 | +0.16(+2.20%) |
Jan 27, 2022 | 7.074 | 7.240 | 6.949 | 7.111 | 1,095,561 | +0.11(+1.58%) |
Jan 26, 2022 | 7.046 | 7.125 | 6.890 | 7.000 | 782,199 | +0.05(+0.66%) |
Jan 25, 2022 | 6.705 | 6.973 | 6.632 | 6.954 | 787,588 | +0.07(+1.07%) |
Jan 24, 2022 | 6.586 | 6.899 | 6.484 | 6.880 | 1,003,385 | +0.18(+2.61%) |
Jan 21, 2022 | 6.742 | 6.876 | 6.586 | 6.705 | 1,618,558 | -0.15(-2.15%) |
Jan 20, 2022 | 6.752 | 7.028 | 6.724 | 6.853 | 2,277,007 | +0.16(+2.34%) |
Jan 19, 2022 | 6.724 | 6.862 | 6.678 | 6.696 | 646,090 | -0.02(-0.27%) |
Jan 18, 2022 | 6.862 | 6.890 | 6.715 | 6.715 | 532,111 | -0.22(-3.19%) |
Jan 14, 2022 | 6.936 | 0 | -0.01(-0.13%) | |||
Jan 13, 2022 | 7.129 | 7.203 | 6.945 | 6.945 | 777,521 | -0.13(-1.82%) |
Jan 12, 2022 | 7.138 | 7.211 | 6.945 | 7.074 | 1,672,648 | +0.01(+0.13%) |
Jan 11, 2022 | 6.927 | 7.074 | 6.917 | 7.065 | 1,121,419 | +0.17(+2.40%) |
Jan 10, 2022 | 6.908 | 7.009 | 6.728 | 6.899 | 1,036,857 | -0.01(-0.13%) |
Jan 07, 2022 | 6.890 | 7.004 | 6.857 | 6.908 | 1,890,821 | +0.04(+0.54%) |
Jan 06, 2022 | 6.834 | 6.945 | 6.784 | 6.871 | 831,505 | +0.01(+0.13%) |
Jan 05, 2022 | 7.129 | 7.194 | 6.862 | 6.862 | 749,138 | -0.22(-3.12%) |
Jan 04, 2022 | 7.175 | 7.359 | 7.055 | 7.083 | 691,022 | -0.03(-0.39%) |
Jan 03, 2022 | 7.148 | 7.401 | 7.038 | 7.111 | 1,224,072 | +0.04(+0.52%) |
Dec 31, 2021 | 6.982 | 7.134 | 6.917 | 7.074 | 564,690 | +0.10(+1.45%) |
Dec 30, 2021 | 6.844 | 7.055 | 6.834 | 6.973 | 748,364 | +0.11(+1.61%) |
Dec 29, 2021 | 7.037 | 7.065 | 6.844 | 6.862 | 589,276 | -0.17(-2.36%) |
Dec 28, 2021 | 6.899 | 7.083 | 6.890 | 7.028 | 716,136 | +0.08(+1.19%) |
Dec 27, 2021 | 6.659 | 6.954 | 6.613 | 6.945 | 707,434 | +0.27(+4.00%) |
Dec 23, 2021 | 6.586 | 6.728 | 6.586 | 6.678 | 624,185 | +0.07(+1.12%) |
Dec 22, 2021 | 6.567 | 6.678 | 6.558 | 6.604 | 821,769 | +0.03(+0.42%) |
Dec 21, 2021 | 6.328 | 6.655 | 6.328 | 6.577 | 1,081,621 | +0.28(+4.39%) |
Dec 20, 2021 | 6.420 | 6.448 | 6.245 | 6.300 | 2,199,465 | -0.27(-4.07%) |
Dec 17, 2021 | 6.530 | 6.682 | 6.429 | 6.567 | 1,277,853 | -0.04(-0.56%) |
Dec 16, 2021 | 6.825 | 6.853 | 6.595 | 6.604 | 1,033,305 | -0.14(-2.05%) |
Dec 15, 2021 | 6.623 | 6.770 | 6.476 | 6.742 | 1,503,192 | +0.14(+2.09%) |
Dec 14, 2021 | 6.761 | 6.839 | 6.595 | 6.604 | 1,313,233 | -0.19(-2.85%) |
Dec 13, 2021 | 6.991 | 7.028 | 6.798 | 6.798 | 724,912 | -0.27(-3.78%) |
Dec 10, 2021 | 7.203 | 7.240 | 7.019 | 7.065 | 763,881 | -0.06(-0.78%) |
Dec 09, 2021 | 7.369 | 7.465 | 7.120 | 7.120 | 682,963 | -0.28(-3.74%) |
Dec 08, 2021 | 7.534 | 7.608 | 7.387 | 7.396 | 764,984 | -0.15(-1.95%) |
Dec 07, 2021 | 7.396 | 7.590 | 7.359 | 7.544 | 1,182,417 | +0.23(+3.15%) |
Dec 06, 2021 | 7.230 | 7.387 | 7.148 | 7.313 | 1,041,494 | +0.11(+1.53%) |
Dec 03, 2021 | 7.433 | 7.562 | 7.152 | 7.203 | 1,335,369 | -0.18(-2.49%) |
Dec 02, 2021 | 7.129 | 7.415 | 7.124 | 7.387 | 1,145,570 | +0.33(+4.70%) |