Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.146 | 7.381 | 7.030 | 7.318 | 138,980 | +0.18(+2.57%) |
Feb 25, 2022 | 6.923 | 7.183 | 7.035 | 7.135 | 85,969 | +0.20(+2.89%) |
Feb 24, 2022 | 6.866 | 6.944 | 6.751 | 6.935 | 194,288 | -0.02(-0.25%) |
Feb 23, 2022 | 7.152 | 7.284 | 6.923 | 6.952 | 156,708 | -0.20(-2.80%) |
Feb 22, 2022 | 7.369 | 7.427 | 7.152 | 7.152 | 254,404 | -0.29(-3.92%) |
Feb 18, 2022 | 7.444 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 7.455 | 7.495 | 7.409 | 7.461 | 62,814 | -0.01(-0.08%) |
Feb 16, 2022 | 7.450 | 7.478 | 7.381 | 7.467 | 71,777 | -0.02(-0.23%) |
Feb 15, 2022 | 7.467 | 7.507 | 7.444 | 7.484 | 62,952 | +0.08(+1.08%) |
Feb 14, 2022 | 7.381 | 7.461 | 7.346 | 7.404 | 88,789 | -0.01(-0.08%) |
Feb 11, 2022 | 7.444 | 7.478 | 7.381 | 7.409 | 109,548 | -0.02(-0.31%) |
Feb 10, 2022 | 7.432 | 7.444 | 7.369 | 7.432 | 76,295 | +0.02(+0.23%) |
Feb 09, 2022 | 7.387 | 7.512 | 7.329 | 7.415 | 66,804 | +0.03(+0.39%) |
Feb 08, 2022 | 7.318 | 7.467 | 7.289 | 7.387 | 104,395 | +0.10(+1.33%) |
Feb 07, 2022 | 7.261 | 7.347 | 7.198 | 7.289 | 124,059 | +0.03(+0.39%) |
Feb 04, 2022 | 7.192 | 7.261 | 7.169 | 7.261 | 102,058 | +0.13(+1.85%) |
Feb 03, 2022 | 7.266 | 7.129 | 156,812 | -0.13(-1.77%) | ||
Feb 02, 2022 | 7.301 | 7.301 | 7.244 | 7.258 | 127,897 | -0.03(-0.35%) |
Feb 01, 2022 | 7.341 | 7.418 | 7.255 | 7.284 | 153,294 | -0.14(-1.85%) |
Jan 31, 2022 | 7.381 | 7.484 | 7.381 | 7.421 | 80,115 | +0.04(+0.54%) |
Jan 28, 2022 | 7.335 | 7.404 | 7.255 | 7.381 | 46,885 | +0.05(+0.70%) |
Jan 27, 2022 | 7.306 | 7.472 | 7.255 | 7.329 | 99,783 | -0.09(-1.16%) |
Jan 26, 2022 | 7.329 | 7.575 | 7.322 | 7.415 | 53,673 | +0.11(+1.49%) |
Jan 25, 2022 | 7.278 | 7.335 | 7.158 | 7.306 | 99,930 | +0.04(+0.55%) |
Jan 24, 2022 | 7.450 | 7.450 | 7.209 | 7.266 | 214,559 | -0.26(-3.50%) |
Jan 21, 2022 | 7.661 | 7.661 | 7.524 | 7.530 | 54,477 | -0.14(-1.79%) |
Jan 20, 2022 | 7.581 | 7.724 | 7.570 | 7.667 | 54,264 | +0.09(+1.20%) |
Jan 19, 2022 | 7.650 | 7.650 | 7.575 | 7.576 | 78,603 | -0.08(-1.11%) |
Jan 18, 2022 | 7.667 | 7.684 | 7.644 | 7.661 | 106,262 | +0.00(+0.00%) |
Jan 14, 2022 | 7.661 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 7.667 | 7.696 | 7.650 | 7.667 | 232,386 | +0.01(+0.07%) |
Jan 12, 2022 | 7.667 | 7.667 | 7.638 | 7.661 | 90,497 | +0.01(+0.07%) |
Jan 11, 2022 | 7.667 | 7.713 | 7.641 | 7.655 | 107,293 | +0.01(+0.15%) |
Jan 10, 2022 | 7.667 | 7.668 | 7.613 | 7.644 | 46,501 | -0.02(-0.30%) |
Jan 07, 2022 | 7.644 | 7.684 | 7.621 | 7.667 | 45,581 | +0.03(+0.34%) |
Jan 06, 2022 | 7.460 | 7.667 | 7.460 | 7.641 | 64,772 | -0.01(-0.19%) |
Jan 05, 2022 | 7.718 | 7.718 | 7.633 | 7.655 | 72,030 | -0.06(-0.74%) |
Jan 04, 2022 | 7.713 | 7.736 | 7.582 | 7.713 | 92,114 | +0.02(+0.22%) |
Jan 03, 2022 | 7.696 | 7.707 | 7.610 | 7.696 | 110,652 | +0.07(+0.90%) |
Dec 31, 2021 | 7.530 | 7.667 | 7.527 | 7.627 | 64,620 | +0.10(+1.29%) |
Dec 30, 2021 | 7.438 | 7.558 | 7.387 | 7.530 | 138,914 | +0.07(+1.00%) |
Dec 29, 2021 | 7.610 | 7.648 | 7.381 | 7.455 | 54,696 | -0.13(-1.73%) |
Dec 28, 2021 | 7.341 | 7.590 | 7.266 | 7.587 | 134,112 | +0.29(+4.00%) |
Dec 27, 2021 | 7.295 | 7.341 | 7.169 | 7.295 | 93,874 | +0.13(+1.84%) |
Dec 23, 2021 | 7.255 | 7.255 | 7.095 | 7.163 | 107,938 | +0.00(+0.00%) |
Dec 22, 2021 | 7.049 | 7.198 | 7.049 | 7.163 | 139,550 | +0.11(+1.54%) |
Dec 21, 2021 | 6.992 | 7.095 | 6.985 | 7.055 | 143,776 | +0.10(+1.40%) |
Dec 20, 2021 | 7.072 | 7.072 | 6.923 | 6.957 | 155,745 | -0.08(-1.14%) |
Dec 17, 2021 | 7.032 | 7.129 | 6.929 | 7.038 | 56,250 | +0.13(+1.82%) |
Dec 16, 2021 | 6.877 | 7.072 | 6.877 | 6.912 | 249,412 | +0.04(+0.58%) |
Dec 15, 2021 | 7.032 | 7.032 | 6.866 | 6.872 | 110,857 | -0.05(-0.66%) |
Dec 14, 2021 | 7.038 | 7.266 | 6.780 | 6.917 | 182,915 | -0.12(-1.71%) |
Dec 13, 2021 | 7.301 | 7.309 | 6.952 | 7.038 | 151,435 | -0.24(-3.30%) |
Dec 10, 2021 | 7.295 | 7.341 | 7.141 | 7.278 | 177,791 | +0.07(+0.95%) |
Dec 09, 2021 | 7.313 | 7.335 | 7.209 | 7.209 | 107,234 | -0.08(-1.05%) |
Dec 08, 2021 | 7.346 | 7.401 | 7.154 | 7.286 | 227,572 | -0.04(-0.52%) |
Dec 07, 2021 | 7.412 | 7.439 | 7.280 | 7.324 | 186,320 | -0.00(-0.04%) |
Dec 06, 2021 | 7.423 | 7.434 | 7.264 | 7.327 | 262,177 | -0.02(-0.34%) |
Dec 03, 2021 | 7.330 | 7.456 | 7.330 | 7.352 | 97,089 | +0.02(+0.22%) |
Dec 02, 2021 | 7.352 | 7.456 | 7.302 | 7.335 | 123,286 | +0.03(+0.45%) |