Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.514 | 7.532 | 7.197 | 7.402 | 100,524 | +0.02(+0.25%) |
Feb 25, 2022 | 7.309 | 7.472 | 7.197 | 7.383 | 120,456 | +0.04(+0.51%) |
Feb 24, 2022 | 7.244 | 7.467 | 7.132 | 7.346 | 56,720 | -0.07(-0.88%) |
Feb 23, 2022 | 7.467 | 7.686 | 7.328 | 7.411 | 112,964 | +0.00(+0.00%) |
Feb 22, 2022 | 7.923 | 8.007 | 7.281 | 7.411 | 92,018 | -0.48(-6.13%) |
Feb 18, 2022 | 7.896 | 0 | -0.31(-3.75%) | |||
Feb 17, 2022 | 8.026 | 8.277 | 7.849 | 8.203 | 180,168 | +0.00(+0.00%) |
Feb 16, 2022 | 7.588 | 8.231 | 6.992 | 8.203 | 609,270 | -0.22(-2.65%) |
Feb 15, 2022 | 8.324 | 8.473 | 8.119 | 8.426 | 37,877 | +0.19(+2.26%) |
Feb 14, 2022 | 8.100 | 8.426 | 7.942 | 8.240 | 138,548 | +0.06(+0.68%) |
Feb 11, 2022 | 7.774 | 8.594 | 7.774 | 8.184 | 228,271 | +0.47(+6.03%) |
Feb 10, 2022 | 7.700 | 8.296 | 7.449 | 7.719 | 443,826 | -0.15(-1.89%) |
Feb 09, 2022 | 7.905 | 8.124 | 7.691 | 7.868 | 196,963 | -0.04(-0.47%) |
Feb 08, 2022 | 7.598 | 7.961 | 7.272 | 7.905 | 129,398 | +0.25(+3.28%) |
Feb 07, 2022 | 7.672 | 7.830 | 7.472 | 7.653 | 42,837 | +0.01(+0.12%) |
Feb 04, 2022 | 7.514 | 7.737 | 7.430 | 7.644 | 74,151 | +0.10(+1.36%) |
Feb 03, 2022 | 7.728 | 7.542 | 87,544 | -0.24(-3.11%) | ||
Feb 02, 2022 | 7.886 | 7.886 | 7.579 | 7.784 | 35,376 | -0.08(-1.07%) |
Feb 01, 2022 | 7.747 | 8.076 | 7.635 | 7.868 | 62,457 | +0.15(+1.93%) |
Jan 31, 2022 | 7.356 | 7.719 | 7.719 | 106,593 | +0.34(+4.54%) | |
Jan 28, 2022 | 7.356 | 7.383 | 6.983 | 7.383 | 310,893 | -0.05(-0.63%) |
Jan 27, 2022 | 7.709 | 7.923 | 7.309 | 7.430 | 97,126 | -0.23(-3.04%) |
Jan 26, 2022 | 7.784 | 8.100 | 7.449 | 7.663 | 329,932 | -0.07(-0.84%) |
Jan 25, 2022 | 7.477 | 7.784 | 7.216 | 7.728 | 289,994 | +0.09(+1.22%) |
Jan 24, 2022 | 7.514 | 7.663 | 7.123 | 7.635 | 96,656 | -0.08(-1.09%) |
Jan 21, 2022 | 8.166 | 8.352 | 7.653 | 7.719 | 138,685 | -0.58(-6.96%) |
Jan 20, 2022 | 8.370 | 8.752 | 8.231 | 8.296 | 79,322 | +0.00(+0.00%) |
Jan 19, 2022 | 8.212 | 8.799 | 8.212 | 8.296 | 142,798 | +0.12(+1.48%) |
Jan 18, 2022 | 8.193 | 8.263 | 7.914 | 8.175 | 57,979 | -0.07(-0.90%) |
Jan 14, 2022 | 8.249 | 0 | -0.21(-2.53%) | |||
Jan 13, 2022 | 8.603 | 8.659 | 8.315 | 8.463 | 154,610 | +0.18(+2.13%) |
Jan 12, 2022 | 8.259 | 8.566 | 8.203 | 8.287 | 212,460 | +0.22(+2.77%) |
Jan 11, 2022 | 7.830 | 8.072 | 7.765 | 8.063 | 37,054 | +0.34(+4.46%) |
Jan 10, 2022 | 7.784 | 7.821 | 7.608 | 7.719 | 48,905 | -0.23(-2.93%) |
Jan 07, 2022 | 7.784 | 8.221 | 7.784 | 7.951 | 76,674 | +0.15(+1.91%) |
Jan 06, 2022 | 7.644 | 7.877 | 7.458 | 7.802 | 73,112 | +0.19(+2.45%) |
Jan 05, 2022 | 7.821 | 8.333 | 7.579 | 7.616 | 97,187 | -0.13(-1.68%) |
Jan 04, 2022 | 7.514 | 7.793 | 7.439 | 7.747 | 352,022 | +0.31(+4.13%) |
Jan 03, 2022 | 7.281 | 7.532 | 7.281 | 7.439 | 33,851 | +0.12(+1.65%) |
Dec 31, 2021 | 7.104 | 7.495 | 7.104 | 7.318 | 88,240 | +0.19(+2.61%) |
Dec 30, 2021 | 7.234 | 7.430 | 7.123 | 7.132 | 140,371 | -0.18(-2.42%) |
Dec 29, 2021 | 7.188 | 7.430 | 7.039 | 7.309 | 74,424 | -0.08(-1.13%) |
Dec 28, 2021 | 7.653 | 7.691 | 7.383 | 7.393 | 50,670 | -0.34(-4.34%) |
Dec 27, 2021 | 7.691 | 7.765 | 7.514 | 7.728 | 72,072 | +0.07(+0.97%) |
Dec 23, 2021 | 7.551 | 7.737 | 7.493 | 7.653 | 35,231 | +0.08(+1.11%) |
Dec 22, 2021 | 7.374 | 7.691 | 7.346 | 7.570 | 102,328 | +0.16(+2.14%) |
Dec 21, 2021 | 7.169 | 7.486 | 7.169 | 7.411 | 80,124 | +0.30(+4.19%) |
Dec 20, 2021 | 7.048 | 7.188 | 6.862 | 7.113 | 134,971 | -0.01(-0.13%) |
Dec 17, 2021 | 7.188 | 7.331 | 7.123 | 7.123 | 244,305 | -0.11(-1.54%) |
Dec 16, 2021 | 7.216 | 7.504 | 7.155 | 7.234 | 268,700 | +0.24(+3.46%) |
Dec 15, 2021 | 6.676 | 7.058 | 6.406 | 6.992 | 243,799 | +0.25(+3.73%) |
Dec 14, 2021 | 6.937 | 6.982 | 6.657 | 6.741 | 76,459 | -0.25(-3.60%) |
Dec 13, 2021 | 7.207 | 7.281 | 6.862 | 6.992 | 62,306 | -0.19(-2.59%) |
Dec 10, 2021 | 7.365 | 7.365 | 7.039 | 7.179 | 104,715 | -0.05(-0.64%) |
Dec 09, 2021 | 7.179 | 7.272 | 7.076 | 7.225 | 48,332 | -0.11(-1.52%) |
Dec 08, 2021 | 7.411 | 7.486 | 7.262 | 7.337 | 45,554 | +0.02(+0.25%) |
Dec 07, 2021 | 7.309 | 7.458 | 7.272 | 7.318 | 119,426 | +0.15(+2.08%) |
Dec 06, 2021 | 6.741 | 7.188 | 6.583 | 7.169 | 142,765 | +0.50(+7.54%) |
Dec 03, 2021 | 6.937 | 7.104 | 6.518 | 6.667 | 406,012 | -0.27(-3.89%) |
Dec 02, 2021 | 6.592 | 6.946 | 6.592 | 6.937 | 191,654 | +0.41(+6.28%) |