Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.703 | 6.764 | 6.673 | 6.741 | 248,892 | +0.03(+0.45%) |
Feb 25, 2022 | 6.643 | 6.756 | 6.650 | 6.711 | 176,592 | +0.09(+1.37%) |
Feb 24, 2022 | 6.492 | 6.623 | 6.439 | 6.620 | 680,251 | +0.00(+0.00%) |
Feb 23, 2022 | 6.650 | 6.666 | 6.590 | 6.620 | 387,729 | -0.02(-0.23%) |
Feb 22, 2022 | 6.650 | 6.673 | 6.583 | 6.635 | 492,545 | -0.03(-0.45%) |
Feb 18, 2022 | 6.666 | 0 | -0.02(-0.34%) | |||
Feb 17, 2022 | 6.786 | 6.802 | 6.681 | 6.688 | 536,491 | -0.12(-1.78%) |
Feb 16, 2022 | 6.734 | 6.832 | 6.734 | 6.809 | 341,011 | +0.10(+1.46%) |
Feb 15, 2022 | 6.711 | 6.785 | 6.696 | 6.711 | 447,517 | +0.04(+0.57%) |
Feb 14, 2022 | 6.749 | 6.766 | 6.635 | 6.673 | 861,029 | -0.08(-1.12%) |
Feb 11, 2022 | 6.877 | 6.877 | 6.726 | 6.749 | 619,043 | -0.09(-1.33%) |
Feb 10, 2022 | 6.854 | 6.960 | 6.824 | 6.839 | 292,179 | -0.04(-0.64%) |
Feb 09, 2022 | 6.898 | 6.936 | 6.876 | 6.883 | 385,052 | +0.00(+0.00%) |
Feb 08, 2022 | 6.876 | 6.973 | 6.838 | 6.883 | 286,227 | +0.01(+0.22%) |
Feb 07, 2022 | 6.823 | 6.906 | 6.808 | 6.868 | 372,642 | +0.06(+0.88%) |
Feb 04, 2022 | 6.891 | 6.891 | 6.756 | 6.808 | 507,958 | -0.08(-1.20%) |
Feb 03, 2022 | 6.921 | 6.868 | 6.891 | 312,643 | -0.06(-0.86%) | |
Feb 02, 2022 | 6.906 | 6.958 | 6.898 | 6.951 | 362,109 | +0.09(+1.31%) |
Feb 01, 2022 | 6.838 | 6.883 | 6.800 | 6.861 | 495,455 | +0.05(+0.77%) |
Jan 31, 2022 | 6.771 | 6.808 | 476,969 | +0.04(+0.67%) | ||
Jan 28, 2022 | 6.771 | 6.831 | 6.696 | 6.763 | 396,536 | -0.02(-0.33%) |
Jan 27, 2022 | 6.808 | 6.823 | 6.756 | 6.786 | 519,271 | +0.01(+0.22%) |
Jan 26, 2022 | 6.913 | 6.958 | 6.711 | 6.771 | 1,233,961 | -0.09(-1.31%) |
Jan 25, 2022 | 6.756 | 6.921 | 6.741 | 6.861 | 388,551 | +0.01(+0.11%) |
Jan 24, 2022 | 6.838 | 6.868 | 6.643 | 6.853 | 1,081,734 | -0.04(-0.54%) |
Jan 21, 2022 | 6.943 | 6.981 | 6.861 | 6.891 | 842,295 | -0.07(-0.97%) |
Jan 20, 2022 | 6.988 | 7.033 | 6.943 | 6.958 | 334,519 | +0.00(+0.00%) |
Jan 19, 2022 | 6.958 | 6.988 | 6.906 | 6.958 | 408,923 | +0.02(+0.22%) |
Jan 18, 2022 | 6.936 | 6.973 | 6.906 | 6.943 | 436,579 | -0.04(-0.54%) |
Jan 14, 2022 | 6.981 | 0 | -0.10(-1.48%) | |||
Jan 13, 2022 | 7.063 | 7.108 | 7.041 | 7.086 | 345,508 | +0.06(+0.85%) |
Jan 12, 2022 | 7.138 | 7.168 | 7.026 | 7.026 | 850,736 | -0.11(-1.56%) |
Jan 11, 2022 | 7.144 | 7.167 | 7.100 | 7.137 | 393,712 | +0.00(+0.00%) |
Jan 10, 2022 | 7.144 | 7.144 | 7.063 | 7.137 | 460,110 | -0.01(-0.21%) |
Jan 07, 2022 | 7.144 | 7.170 | 7.115 | 7.152 | 301,932 | +0.02(+0.31%) |
Jan 06, 2022 | 7.085 | 7.159 | 7.063 | 7.129 | 196,662 | +0.06(+0.84%) |
Jan 05, 2022 | 7.152 | 7.182 | 7.063 | 7.070 | 360,475 | -0.07(-1.04%) |
Jan 04, 2022 | 7.189 | 7.226 | 7.137 | 7.144 | 388,842 | -0.02(-0.31%) |
Jan 03, 2022 | 7.144 | 7.219 | 7.137 | 7.167 | 596,055 | +0.06(+0.84%) |
Dec 31, 2021 | 7.077 | 7.159 | 7.070 | 7.107 | 875,509 | +0.04(+0.63%) |
Dec 30, 2021 | 7.085 | 7.129 | 7.063 | 7.063 | 314,677 | -0.03(-0.42%) |
Dec 29, 2021 | 7.092 | 7.137 | 7.077 | 7.092 | 552,519 | +0.03(+0.42%) |
Dec 28, 2021 | 7.055 | 7.137 | 7.055 | 7.063 | 380,869 | -0.01(-0.11%) |
Dec 27, 2021 | 7.100 | 7.167 | 7.055 | 7.070 | 548,994 | -0.01(-0.21%) |
Dec 23, 2021 | 7.010 | 7.122 | 7.010 | 7.085 | 458,311 | +0.09(+1.28%) |
Dec 22, 2021 | 6.936 | 7.070 | 6.936 | 6.996 | 483,358 | +0.03(+0.43%) |
Dec 21, 2021 | 6.981 | 7.025 | 6.958 | 6.966 | 358,864 | +0.01(+0.11%) |
Dec 20, 2021 | 7.055 | 7.100 | 6.943 | 6.958 | 292,440 | -0.15(-2.09%) |
Dec 17, 2021 | 7.033 | 7.107 | 6.973 | 7.107 | 346,048 | +0.07(+0.95%) |
Dec 16, 2021 | 6.943 | 7.063 | 6.921 | 7.040 | 552,789 | +0.11(+1.61%) |
Dec 15, 2021 | 6.929 | 6.966 | 6.847 | 6.929 | 604,922 | +0.00(+0.00%) |
Dec 14, 2021 | 6.966 | 6.988 | 6.899 | 6.929 | 441,568 | -0.07(-1.06%) |
Dec 13, 2021 | 7.033 | 7.055 | 6.973 | 7.003 | 419,902 | -0.07(-1.05%) |
Dec 10, 2021 | 7.077 | 7.077 | 7.025 | 7.077 | 273,159 | +0.04(+0.55%) |
Dec 09, 2021 | 7.068 | 7.098 | 6.965 | 7.039 | 308,596 | -0.05(-0.73%) |
Dec 08, 2021 | 7.083 | 7.113 | 7.031 | 7.091 | 263,651 | -0.01(-0.10%) |
Dec 07, 2021 | 7.105 | 7.142 | 7.076 | 7.098 | 491,579 | +0.02(+0.31%) |
Dec 06, 2021 | 7.009 | 7.076 | 6.998 | 7.076 | 233,006 | +0.07(+0.95%) |
Dec 03, 2021 | 7.061 | 7.083 | 6.972 | 7.009 | 379,748 | -0.04(-0.52%) |
Dec 02, 2021 | 7.105 | 7.129 | 7.024 | 7.046 | 388,631 | -0.04(-0.52%) |