Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.108 | 7.175 | 6.854 | 7.020 | 3,159,430 | -0.26(-3.54%) |
Feb 25, 2022 | 6.939 | 7.337 | 7.180 | 7.278 | 2,123,995 | -0.08(-1.10%) |
Feb 24, 2022 | 6.652 | 7.366 | 6.556 | 7.359 | 3,070,132 | +0.05(+0.71%) |
Feb 23, 2022 | 7.558 | 7.698 | 7.285 | 7.307 | 2,262,190 | -0.15(-1.98%) |
Feb 22, 2022 | 7.410 | 7.723 | 7.388 | 7.455 | 2,759,338 | -0.29(-3.80%) |
Feb 18, 2022 | 7.749 | 0 | -0.24(-2.95%) | |||
Feb 17, 2022 | 7.882 | 8.066 | 7.825 | 7.985 | 2,223,727 | +0.08(+1.03%) |
Feb 16, 2022 | 7.764 | 7.926 | 7.688 | 7.904 | 2,257,468 | +0.09(+1.13%) |
Feb 15, 2022 | 7.359 | 7.830 | 7.351 | 7.815 | 2,331,514 | +0.65(+9.04%) |
Feb 14, 2022 | 7.315 | 7.421 | 7.130 | 7.167 | 2,248,192 | -0.24(-3.28%) |
Feb 11, 2022 | 7.477 | 7.624 | 7.311 | 7.410 | 2,062,116 | -0.04(-0.49%) |
Feb 10, 2022 | 7.226 | 7.609 | 7.182 | 7.447 | 2,997,307 | +0.08(+1.10%) |
Feb 09, 2022 | 7.256 | 7.393 | 7.189 | 7.366 | 2,109,997 | +0.15(+2.04%) |
Feb 08, 2022 | 6.806 | 7.219 | 6.711 | 7.219 | 2,419,218 | +0.38(+5.49%) |
Feb 07, 2022 | 6.990 | 7.116 | 6.814 | 6.843 | 1,610,515 | -0.19(-2.72%) |
Feb 04, 2022 | 6.880 | 7.079 | 6.784 | 7.035 | 1,678,626 | +0.22(+3.24%) |
Feb 03, 2022 | 6.902 | 6.792 | 6.814 | 1,620,871 | -0.25(-3.55%) | |
Feb 02, 2022 | 7.440 | 7.440 | 7.013 | 7.064 | 1,717,607 | -0.30(-4.10%) |
Feb 01, 2022 | 7.167 | 7.425 | 7.086 | 7.366 | 2,875,938 | +0.20(+2.77%) |
Jan 31, 2022 | 6.556 | 7.167 | 3,551,053 | +0.69(+10.69%) | ||
Jan 28, 2022 | 6.460 | 6.486 | 6.232 | 6.475 | 2,394,521 | +0.04(+0.69%) |
Jan 27, 2022 | 6.725 | 6.740 | 6.386 | 6.431 | 2,978,767 | -0.24(-3.54%) |
Jan 26, 2022 | 6.909 | 6.990 | 6.600 | 6.666 | 3,035,058 | -0.15(-2.27%) |
Jan 25, 2022 | 6.486 | 6.876 | 6.361 | 6.821 | 3,962,631 | +0.24(+3.58%) |
Jan 24, 2022 | 6.548 | 6.604 | 6.154 | 6.585 | 4,691,729 | -0.13(-1.87%) |
Jan 21, 2022 | 6.976 | 7.042 | 6.644 | 6.711 | 3,307,022 | -0.24(-3.50%) |
Jan 20, 2022 | 7.071 | 7.226 | 6.939 | 6.954 | 3,880,901 | +0.16(+2.39%) |
Jan 19, 2022 | 6.850 | 7.108 | 6.777 | 6.792 | 3,133,190 | -0.02(-0.32%) |
Jan 18, 2022 | 6.850 | 6.993 | 6.751 | 6.814 | 2,205,486 | -0.23(-3.24%) |
Jan 14, 2022 | 7.042 | 0 | +0.27(+3.91%) | |||
Jan 13, 2022 | 6.740 | 7.013 | 6.696 | 6.777 | 2,351,791 | -0.31(-4.37%) |
Jan 12, 2022 | 7.211 | 7.322 | 6.976 | 7.086 | 1,610,695 | +0.08(+1.16%) |
Jan 11, 2022 | 6.666 | 7.071 | 6.585 | 7.005 | 2,693,044 | +0.32(+4.85%) |
Jan 10, 2022 | 6.769 | 6.792 | 6.504 | 6.681 | 1,861,974 | -0.09(-1.31%) |
Jan 07, 2022 | 6.755 | 7.116 | 6.711 | 6.769 | 2,788,680 | +0.10(+1.55%) |
Jan 06, 2022 | 6.475 | 6.762 | 6.423 | 6.666 | 3,140,211 | +0.26(+4.02%) |
Jan 05, 2022 | 6.534 | 6.799 | 6.383 | 6.409 | 2,547,362 | -0.21(-3.23%) |
Jan 04, 2022 | 6.784 | 6.798 | 6.493 | 6.622 | 2,559,253 | -0.14(-2.07%) |
Jan 03, 2022 | 6.674 | 6.909 | 6.526 | 6.762 | 2,517,600 | +0.15(+2.23%) |
Dec 31, 2021 | 6.548 | 6.821 | 6.526 | 6.615 | 2,485,754 | -0.02(-0.33%) |
Dec 30, 2021 | 6.055 | 6.769 | 6.040 | 6.637 | 4,354,553 | +0.60(+9.88%) |
Dec 29, 2021 | 6.335 | 6.350 | 6.018 | 6.040 | 3,349,634 | -0.36(-5.64%) |
Dec 28, 2021 | 6.534 | 6.556 | 6.327 | 6.401 | 2,438,125 | -0.15(-2.36%) |
Dec 27, 2021 | 6.615 | 6.689 | 6.508 | 6.556 | 1,936,165 | -0.11(-1.66%) |
Dec 23, 2021 | 6.630 | 6.733 | 6.475 | 6.666 | 2,338,572 | +0.04(+0.56%) |
Dec 22, 2021 | 6.630 | 6.677 | 6.445 | 6.630 | 1,825,331 | -0.08(-1.21%) |
Dec 21, 2021 | 6.335 | 6.740 | 6.309 | 6.711 | 3,308,140 | +0.43(+6.92%) |
Dec 20, 2021 | 6.615 | 6.615 | 6.173 | 6.276 | 3,333,572 | -0.39(-5.86%) |
Dec 17, 2021 | 6.549 | 6.747 | 6.399 | 6.666 | 4,517,867 | +0.01(+0.11%) |
Dec 16, 2021 | 6.836 | 7.130 | 6.659 | 6.659 | 3,394,142 | -0.04(-0.66%) |
Dec 15, 2021 | 6.725 | 6.725 | 6.475 | 6.703 | 3,398,639 | -0.15(-2.26%) |
Dec 14, 2021 | 6.821 | 7.042 | 6.814 | 6.858 | 2,833,800 | -0.09(-1.27%) |
Dec 13, 2021 | 7.366 | 7.366 | 6.932 | 6.946 | 3,180,667 | -0.52(-6.91%) |
Dec 10, 2021 | 7.396 | 7.521 | 7.337 | 7.462 | 5,490,930 | +0.07(+0.90%) |
Dec 09, 2021 | 7.521 | 7.609 | 7.329 | 7.396 | 5,461,000 | -0.21(-2.81%) |
Dec 08, 2021 | 7.373 | 7.646 | 7.152 | 7.609 | 4,467,787 | +0.21(+2.79%) |
Dec 07, 2021 | 6.976 | 7.418 | 6.968 | 7.403 | 4,382,566 | +0.52(+7.60%) |
Dec 06, 2021 | 6.711 | 6.917 | 6.593 | 6.880 | 4,127,417 | +0.18(+2.70%) |
Dec 03, 2021 | 6.998 | 7.013 | 6.379 | 6.699 | 7,764,482 | -0.42(-5.96%) |
Dec 02, 2021 | 7.558 | 7.558 | 7.075 | 7.124 | 6,856,863 | -0.30(-4.06%) |