Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.359 | 7.415 | 7.268 | 7.321 | 172,663 | -0.08(-1.13%) |
Feb 25, 2022 | 7.298 | 7.450 | 7.336 | 7.405 | 262,953 | +0.16(+2.20%) |
Feb 24, 2022 | 6.764 | 7.298 | 6.693 | 7.245 | 282,977 | +0.03(+0.42%) |
Feb 23, 2022 | 7.440 | 7.508 | 7.185 | 7.215 | 221,036 | -0.16(-2.14%) |
Feb 22, 2022 | 7.516 | 7.516 | 7.335 | 7.373 | 266,231 | -0.17(-2.29%) |
Feb 18, 2022 | 7.546 | 0 | -0.09(-1.18%) | |||
Feb 17, 2022 | 7.681 | 7.728 | 7.591 | 7.636 | 138,002 | -0.05(-0.68%) |
Feb 16, 2022 | 7.689 | 7.702 | 7.632 | 7.689 | 94,533 | +0.05(+0.59%) |
Feb 15, 2022 | 7.673 | 7.694 | 7.615 | 7.643 | 145,484 | -0.01(-0.10%) |
Feb 14, 2022 | 7.628 | 7.696 | 7.606 | 7.651 | 131,421 | -0.06(-0.78%) |
Feb 11, 2022 | 7.741 | 7.794 | 7.658 | 7.711 | 187,346 | -0.02(-0.29%) |
Feb 10, 2022 | 7.779 | 7.884 | 7.681 | 7.734 | 247,401 | -0.03(-0.39%) |
Feb 09, 2022 | 7.831 | 7.891 | 7.756 | 7.764 | 117,670 | -0.02(-0.19%) |
Feb 08, 2022 | 7.741 | 7.854 | 7.741 | 7.779 | 215,493 | +0.05(+0.58%) |
Feb 07, 2022 | 7.756 | 7.779 | 7.706 | 7.734 | 111,003 | +0.02(+0.29%) |
Feb 04, 2022 | 7.704 | 7.749 | 7.606 | 7.711 | 121,010 | +0.00(+0.00%) |
Feb 03, 2022 | 7.824 | 7.689 | 7.711 | 199,645 | -0.11(-1.44%) | |
Feb 02, 2022 | 7.869 | 7.884 | 7.779 | 7.824 | 119,629 | -0.03(-0.38%) |
Feb 01, 2022 | 7.876 | 7.914 | 7.779 | 7.854 | 246,431 | -0.07(-0.85%) |
Jan 31, 2022 | 7.779 | 7.944 | 7.921 | 171,784 | +0.16(+2.03%) | |
Jan 28, 2022 | 7.794 | 7.794 | 7.583 | 7.764 | 198,258 | +0.01(+0.10%) |
Jan 27, 2022 | 7.786 | 8.007 | 7.719 | 7.756 | 198,457 | -0.02(-0.29%) |
Jan 26, 2022 | 7.912 | 7.994 | 7.756 | 7.778 | 145,910 | -0.04(-0.48%) |
Jan 25, 2022 | 7.682 | 7.860 | 7.592 | 7.816 | 247,913 | +0.12(+1.55%) |
Jan 24, 2022 | 7.674 | 7.741 | 7.370 | 7.697 | 365,804 | -0.05(-0.67%) |
Jan 21, 2022 | 7.726 | 7.831 | 7.689 | 7.749 | 313,780 | -0.08(-1.05%) |
Jan 20, 2022 | 7.987 | 7.987 | 7.808 | 7.831 | 143,287 | -0.10(-1.22%) |
Jan 19, 2022 | 8.054 | 8.054 | 7.905 | 7.927 | 223,849 | -0.09(-1.11%) |
Jan 18, 2022 | 8.069 | 8.076 | 7.965 | 8.017 | 251,824 | -0.04(-0.55%) |
Jan 14, 2022 | 8.061 | 0 | -0.12(-1.46%) | |||
Jan 13, 2022 | 8.173 | 8.240 | 8.158 | 8.180 | 134,730 | +0.06(+0.73%) |
Jan 12, 2022 | 8.143 | 8.195 | 8.061 | 8.121 | 128,290 | -0.04(-0.46%) |
Jan 11, 2022 | 8.069 | 8.173 | 8.017 | 8.158 | 122,442 | +0.10(+1.29%) |
Jan 10, 2022 | 8.061 | 8.091 | 7.972 | 8.054 | 116,216 | -0.01(-0.09%) |
Jan 07, 2022 | 7.972 | 8.061 | 7.950 | 8.061 | 91,295 | +0.09(+1.12%) |
Jan 06, 2022 | 7.972 | 8.017 | 7.890 | 7.972 | 112,280 | +0.04(+0.47%) |
Jan 05, 2022 | 7.927 | 8.084 | 7.898 | 7.935 | 214,122 | +0.00(+0.00%) |
Jan 04, 2022 | 7.972 | 8.039 | 7.935 | 7.935 | 132,179 | -0.01(-0.19%) |
Jan 03, 2022 | 7.749 | 7.972 | 7.749 | 7.950 | 259,773 | +0.22(+2.79%) |
Dec 31, 2021 | 7.741 | 7.875 | 7.704 | 7.734 | 565,759 | -0.15(-1.89%) |
Dec 30, 2021 | 7.950 | 7.998 | 7.853 | 7.883 | 264,044 | -0.11(-1.40%) |
Dec 29, 2021 | 8.002 | 8.017 | 7.927 | 7.994 | 147,559 | -0.01(-0.09%) |
Dec 28, 2021 | 7.943 | 8.061 | 7.943 | 8.002 | 193,332 | +0.06(+0.74%) |
Dec 27, 2021 | 7.994 | 8.002 | 7.832 | 7.943 | 323,671 | -0.04(-0.46%) |
Dec 23, 2021 | 7.781 | 8.053 | 7.781 | 7.980 | 386,867 | +0.20(+2.56%) |
Dec 22, 2021 | 7.685 | 7.854 | 7.677 | 7.781 | 211,475 | +0.10(+1.25%) |
Dec 21, 2021 | 7.574 | 7.773 | 7.559 | 7.685 | 292,658 | +0.17(+2.26%) |
Dec 20, 2021 | 7.463 | 7.573 | 7.235 | 7.515 | 338,777 | +0.04(+0.49%) |
Dec 17, 2021 | 7.714 | 7.714 | 7.456 | 7.478 | 1,380,131 | -0.21(-2.78%) |
Dec 16, 2021 | 7.773 | 7.817 | 7.677 | 7.692 | 439,084 | -0.01(-0.10%) |
Dec 15, 2021 | 7.670 | 7.766 | 7.567 | 7.699 | 388,754 | +0.01(+0.19%) |
Dec 14, 2021 | 7.596 | 7.795 | 7.596 | 7.685 | 446,177 | -0.01(-0.10%) |
Dec 13, 2021 | 8.164 | 8.179 | 7.522 | 7.692 | 973,850 | -0.47(-5.78%) |
Dec 10, 2021 | 8.267 | 8.289 | 8.135 | 8.164 | 152,106 | -0.10(-1.16%) |
Dec 09, 2021 | 8.356 | 8.356 | 8.194 | 8.260 | 201,247 | -0.10(-1.15%) |
Dec 08, 2021 | 8.194 | 8.393 | 8.120 | 8.356 | 284,125 | +0.22(+2.72%) |
Dec 07, 2021 | 7.980 | 8.194 | 7.965 | 8.135 | 297,815 | +0.13(+1.57%) |
Dec 06, 2021 | 7.751 | 8.024 | 7.736 | 8.009 | 339,662 | +0.26(+3.33%) |
Dec 03, 2021 | 7.869 | 7.876 | 7.714 | 7.751 | 316,325 | -0.13(-1.59%) |
Dec 02, 2021 | 7.854 | 7.921 | 7.707 | 7.876 | 311,194 | +0.07(+0.95%) |