Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.030 | 7.261 | 6.916 | 7.199 | 141,281 | +0.18(+2.57%) |
Feb 25, 2022 | 6.810 | 7.066 | 6.920 | 7.019 | 87,392 | +0.20(+2.89%) |
Feb 24, 2022 | 6.754 | 6.831 | 6.642 | 6.822 | 197,504 | -0.02(-0.25%) |
Feb 23, 2022 | 7.036 | 7.165 | 6.810 | 6.839 | 159,302 | -0.20(-2.80%) |
Feb 22, 2022 | 7.249 | 7.306 | 7.036 | 7.036 | 258,615 | -0.29(-3.92%) |
Feb 18, 2022 | 7.323 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.334 | 7.373 | 7.289 | 7.339 | 63,854 | -0.01(-0.08%) |
Feb 16, 2022 | 7.328 | 7.356 | 7.261 | 7.345 | 72,965 | -0.02(-0.23%) |
Feb 15, 2022 | 7.345 | 7.384 | 7.323 | 7.362 | 63,994 | +0.08(+1.08%) |
Feb 14, 2022 | 7.261 | 7.339 | 7.226 | 7.283 | 90,259 | -0.01(-0.08%) |
Feb 11, 2022 | 7.323 | 7.356 | 7.261 | 7.289 | 111,361 | -0.02(-0.31%) |
Feb 10, 2022 | 7.311 | 7.323 | 7.249 | 7.311 | 77,558 | +0.02(+0.23%) |
Feb 09, 2022 | 7.266 | 7.390 | 7.210 | 7.294 | 67,910 | +0.03(+0.39%) |
Feb 08, 2022 | 7.199 | 7.345 | 7.171 | 7.266 | 106,123 | +0.10(+1.33%) |
Feb 07, 2022 | 7.142 | 7.227 | 7.081 | 7.171 | 126,113 | +0.03(+0.39%) |
Feb 04, 2022 | 7.075 | 7.142 | 7.052 | 7.142 | 103,748 | +0.13(+1.85%) |
Feb 03, 2022 | 7.148 | 7.013 | 159,408 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.182 | 7.182 | 7.126 | 7.140 | 130,015 | -0.03(-0.35%) |
Feb 01, 2022 | 7.221 | 7.297 | 7.137 | 7.165 | 155,832 | -0.14(-1.85%) |
Jan 31, 2022 | 7.261 | 7.362 | 7.261 | 7.300 | 81,442 | +0.04(+0.54%) |
Jan 28, 2022 | 7.216 | 7.283 | 7.137 | 7.261 | 47,661 | +0.05(+0.70%) |
Jan 27, 2022 | 7.188 | 7.351 | 7.137 | 7.210 | 101,435 | -0.08(-1.16%) |
Jan 26, 2022 | 7.210 | 7.452 | 7.203 | 7.294 | 54,562 | +0.11(+1.49%) |
Jan 25, 2022 | 7.159 | 7.216 | 7.041 | 7.188 | 101,584 | +0.04(+0.55%) |
Jan 24, 2022 | 7.328 | 7.328 | 7.092 | 7.148 | 218,110 | -0.26(-3.50%) |
Jan 21, 2022 | 7.536 | 7.536 | 7.401 | 7.407 | 55,379 | -0.14(-1.79%) |
Jan 20, 2022 | 7.458 | 7.598 | 7.446 | 7.542 | 55,162 | +0.09(+1.20%) |
Jan 19, 2022 | 7.525 | 7.525 | 7.452 | 7.453 | 79,905 | -0.08(-1.11%) |
Jan 18, 2022 | 7.542 | 7.559 | 7.520 | 7.536 | 108,021 | +0.00(+0.00%) |
Jan 14, 2022 | 7.536 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 7.542 | 7.570 | 7.525 | 7.542 | 236,233 | +0.01(+0.07%) |
Jan 12, 2022 | 7.542 | 7.542 | 7.514 | 7.536 | 91,995 | +0.01(+0.07%) |
Jan 11, 2022 | 7.542 | 7.587 | 7.517 | 7.531 | 109,069 | +0.01(+0.15%) |
Jan 10, 2022 | 7.542 | 7.544 | 7.489 | 7.520 | 47,270 | -0.02(-0.30%) |
Jan 07, 2022 | 7.520 | 7.559 | 7.497 | 7.542 | 46,336 | +0.03(+0.34%) |
Jan 06, 2022 | 7.339 | 7.542 | 7.339 | 7.517 | 65,844 | -0.01(-0.19%) |
Jan 05, 2022 | 7.593 | 7.593 | 7.508 | 7.531 | 73,223 | -0.06(-0.74%) |
Jan 04, 2022 | 7.587 | 7.610 | 7.458 | 7.587 | 93,639 | +0.02(+0.22%) |
Jan 03, 2022 | 7.570 | 7.581 | 7.486 | 7.570 | 112,484 | +0.07(+0.90%) |
Dec 31, 2021 | 7.407 | 7.542 | 7.404 | 7.503 | 65,689 | +0.10(+1.29%) |
Dec 30, 2021 | 7.317 | 7.435 | 7.266 | 7.407 | 141,213 | +0.07(+1.00%) |
Dec 29, 2021 | 7.486 | 7.524 | 7.261 | 7.334 | 55,601 | -0.13(-1.73%) |
Dec 28, 2021 | 7.221 | 7.466 | 7.148 | 7.463 | 136,333 | +0.29(+4.00%) |
Dec 27, 2021 | 7.176 | 7.221 | 7.052 | 7.176 | 95,428 | +0.13(+1.84%) |
Dec 23, 2021 | 7.137 | 7.137 | 6.979 | 7.047 | 109,725 | +0.00(+0.00%) |
Dec 22, 2021 | 6.934 | 7.081 | 6.934 | 7.047 | 141,860 | +0.11(+1.54%) |
Dec 21, 2021 | 6.878 | 6.979 | 6.872 | 6.940 | 146,156 | +0.10(+1.40%) |
Dec 20, 2021 | 6.957 | 6.957 | 6.810 | 6.844 | 158,323 | -0.08(-1.14%) |
Dec 17, 2021 | 6.917 | 7.013 | 6.816 | 6.923 | 57,181 | +0.12(+1.82%) |
Dec 16, 2021 | 6.765 | 6.957 | 6.765 | 6.799 | 253,541 | +0.04(+0.58%) |
Dec 15, 2021 | 6.917 | 6.917 | 6.754 | 6.760 | 112,692 | -0.05(-0.66%) |
Dec 14, 2021 | 6.923 | 7.148 | 6.670 | 6.805 | 185,943 | -0.12(-1.71%) |
Dec 13, 2021 | 7.182 | 7.190 | 6.839 | 6.923 | 153,941 | -0.24(-3.30%) |
Dec 10, 2021 | 7.176 | 7.221 | 7.024 | 7.159 | 180,734 | +0.07(+0.95%) |
Dec 09, 2021 | 7.194 | 7.216 | 7.092 | 7.092 | 109,009 | -0.08(-1.05%) |
Dec 08, 2021 | 7.227 | 7.281 | 7.038 | 7.167 | 231,340 | -0.04(-0.52%) |
Dec 07, 2021 | 7.291 | 7.318 | 7.162 | 7.205 | 189,404 | -0.00(-0.04%) |
Dec 06, 2021 | 7.302 | 7.313 | 7.146 | 7.208 | 266,517 | -0.02(-0.34%) |
Dec 03, 2021 | 7.210 | 7.335 | 7.210 | 7.232 | 98,696 | +0.02(+0.22%) |
Dec 02, 2021 | 7.232 | 7.335 | 7.183 | 7.216 | 125,326 | +0.03(+0.45%) |