Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.230 | 9.307 | 8.230 | 9.253 | 993,373 | +1.06(+12.92%) |
Feb 25, 2022 | 7.589 | 8.220 | 7.589 | 8.194 | 734,341 | +0.65(+8.61%) |
Feb 24, 2022 | 7.607 | 7.607 | 7.145 | 7.545 | 412,879 | +0.04(+0.47%) |
Feb 23, 2022 | 7.447 | 7.612 | 7.269 | 7.509 | 645,148 | +0.18(+2.43%) |
Feb 22, 2022 | 7.403 | 7.625 | 7.118 | 7.331 | 514,766 | -0.16(-2.14%) |
Feb 18, 2022 | 7.492 | 0 | -0.17(-2.21%) | |||
Feb 17, 2022 | 7.465 | 7.705 | 7.438 | 7.661 | 642,306 | +0.16(+2.14%) |
Feb 16, 2022 | 7.216 | 7.607 | 7.216 | 7.500 | 183,035 | +0.37(+5.24%) |
Feb 15, 2022 | 6.975 | 7.198 | 6.967 | 7.127 | 401,516 | +0.02(+0.25%) |
Feb 14, 2022 | 7.242 | 7.330 | 6.993 | 7.109 | 210,525 | -0.10(-1.36%) |
Feb 11, 2022 | 6.984 | 7.242 | 6.940 | 7.207 | 766,085 | +0.27(+3.85%) |
Feb 10, 2022 | 6.691 | 7.024 | 6.691 | 6.940 | 473,288 | +0.23(+3.45%) |
Feb 09, 2022 | 6.851 | 6.931 | 6.673 | 6.709 | 161,759 | -0.08(-1.18%) |
Feb 08, 2022 | 7.091 | 7.104 | 6.777 | 6.789 | 280,326 | -0.36(-5.10%) |
Feb 07, 2022 | 6.931 | 7.162 | 6.842 | 7.153 | 204,175 | +0.14(+2.03%) |
Feb 04, 2022 | 6.851 | 7.073 | 6.789 | 7.011 | 779,383 | +0.20(+3.01%) |
Feb 03, 2022 | 7.002 | 6.744 | 6.806 | 145,499 | -0.16(-2.30%) | |
Feb 02, 2022 | 7.082 | 7.109 | 6.922 | 6.967 | 265,087 | -0.16(-2.25%) |
Feb 01, 2022 | 6.878 | 7.189 | 6.851 | 7.127 | 121,025 | +0.27(+3.89%) |
Jan 31, 2022 | 6.717 | 6.944 | 6.860 | 118,912 | +0.07(+1.05%) | |
Jan 28, 2022 | 6.655 | 6.860 | 6.548 | 6.789 | 135,785 | +0.10(+1.46%) |
Jan 27, 2022 | 6.869 | 7.037 | 6.575 | 6.691 | 107,821 | -0.18(-2.59%) |
Jan 26, 2022 | 7.073 | 7.198 | 6.780 | 6.869 | 122,446 | -0.16(-2.28%) |
Jan 25, 2022 | 6.744 | 7.127 | 6.557 | 7.029 | 109,420 | +0.22(+3.27%) |
Jan 24, 2022 | 6.424 | 6.833 | 6.264 | 6.806 | 175,637 | +0.24(+3.66%) |
Jan 21, 2022 | 6.646 | 6.771 | 6.495 | 6.566 | 200,357 | -0.12(-1.86%) |
Jan 20, 2022 | 6.753 | 6.975 | 6.682 | 6.691 | 155,791 | -0.15(-2.21%) |
Jan 19, 2022 | 6.958 | 6.967 | 6.726 | 6.842 | 95,870 | -0.10(-1.41%) |
Jan 18, 2022 | 7.198 | 7.251 | 6.878 | 6.940 | 147,076 | -0.14(-2.01%) |
Jan 14, 2022 | 7.082 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.806 | 7.100 | 6.806 | 7.082 | 183,129 | +0.24(+3.51%) |
Jan 12, 2022 | 6.984 | 7.002 | 6.816 | 6.842 | 163,062 | -0.07(-1.03%) |
Jan 11, 2022 | 6.815 | 6.975 | 6.709 | 6.913 | 143,062 | +0.13(+1.97%) |
Jan 10, 2022 | 6.878 | 6.887 | 6.673 | 6.780 | 117,214 | -0.05(-0.78%) |
Jan 07, 2022 | 6.762 | 6.922 | 6.700 | 6.833 | 140,669 | +0.08(+1.19%) |
Jan 06, 2022 | 6.673 | 6.851 | 6.513 | 6.753 | 120,618 | +0.17(+2.57%) |
Jan 05, 2022 | 6.691 | 6.993 | 6.531 | 6.584 | 320,564 | -0.04(-0.67%) |
Jan 04, 2022 | 6.281 | 6.691 | 6.281 | 6.628 | 247,827 | +0.39(+6.28%) |
Jan 03, 2022 | 5.872 | 6.259 | 5.872 | 6.237 | 188,161 | +0.41(+7.02%) |
Dec 31, 2021 | 5.694 | 5.846 | 5.694 | 5.828 | 117,932 | +0.12(+2.18%) |
Dec 30, 2021 | 5.676 | 5.748 | 5.605 | 5.703 | 325,493 | +0.00(+0.00%) |
Dec 29, 2021 | 5.810 | 5.810 | 5.632 | 5.703 | 205,683 | -0.11(-1.84%) |
Dec 28, 2021 | 5.792 | 5.899 | 5.765 | 5.810 | 207,904 | +0.02(+0.31%) |
Dec 27, 2021 | 5.908 | 5.908 | 5.676 | 5.792 | 214,666 | -0.10(-1.66%) |
Dec 23, 2021 | 6.015 | 6.050 | 5.854 | 5.890 | 103,522 | -0.08(-1.34%) |
Dec 22, 2021 | 5.952 | 6.086 | 5.846 | 5.970 | 142,353 | -0.02(-0.30%) |
Dec 21, 2021 | 5.810 | 6.050 | 5.810 | 5.988 | 254,335 | +0.24(+4.18%) |
Dec 20, 2021 | 5.659 | 5.783 | 5.463 | 5.748 | 168,264 | +0.00(+0.00%) |
Dec 17, 2021 | 5.792 | 5.863 | 5.605 | 5.748 | 275,221 | -0.06(-1.07%) |
Dec 16, 2021 | 5.676 | 5.979 | 5.676 | 5.810 | 248,060 | +0.15(+2.67%) |
Dec 15, 2021 | 5.641 | 5.721 | 5.436 | 5.659 | 239,292 | -0.01(-0.16%) |
Dec 14, 2021 | 5.810 | 5.979 | 5.650 | 5.668 | 291,089 | -0.20(-3.34%) |
Dec 13, 2021 | 6.015 | 6.139 | 5.837 | 5.863 | 221,393 | -0.26(-4.22%) |
Dec 10, 2021 | 6.050 | 6.148 | 5.881 | 6.121 | 355,174 | +0.12(+1.93%) |
Dec 09, 2021 | 5.988 | 6.023 | 5.792 | 6.006 | 219,127 | +0.09(+1.50%) |
Dec 08, 2021 | 5.952 | 5.970 | 5.837 | 5.917 | 225,775 | +0.04(+0.76%) |
Dec 07, 2021 | 5.801 | 6.032 | 5.801 | 5.872 | 295,508 | +0.13(+2.33%) |
Dec 06, 2021 | 5.632 | 5.846 | 5.525 | 5.739 | 341,935 | +0.11(+1.98%) |
Dec 03, 2021 | 5.969 | 5.978 | 5.575 | 5.628 | 453,230 | -0.26(-4.46%) |
Dec 02, 2021 | 5.671 | 5.934 | 5.591 | 5.890 | 165,312 | +0.22(+3.86%) |