Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.820 | 8.100 | 7.700 | 8.060 | 632,615 | +0.15(+1.90%) |
Feb 25, 2022 | 7.560 | 8.050 | 7.790 | 7.910 | 415,511 | +0.38(+5.05%) |
Feb 24, 2022 | 6.990 | 7.540 | 6.700 | 7.530 | 685,547 | +0.25(+3.43%) |
Feb 23, 2022 | 7.660 | 7.780 | 7.160 | 7.280 | 479,917 | -0.34(-4.46%) |
Feb 22, 2022 | 7.290 | 7.755 | 7.100 | 7.620 | 632,871 | +0.19(+2.56%) |
Feb 18, 2022 | 7.430 | 0 | +0.68(+10.07%) | |||
Feb 17, 2022 | 6.960 | 7.090 | 6.720 | 6.750 | 185,369 | -0.26(-3.71%) |
Feb 16, 2022 | 7.050 | 7.230 | 6.750 | 7.010 | 417,794 | +0.02(+0.29%) |
Feb 15, 2022 | 6.780 | 7.180 | 6.755 | 6.990 | 878,777 | +0.23(+3.40%) |
Feb 14, 2022 | 6.600 | 6.800 | 6.540 | 6.760 | 452,374 | +0.16(+2.42%) |
Feb 11, 2022 | 6.620 | 6.810 | 6.470 | 6.600 | 467,526 | -0.02(-0.30%) |
Feb 10, 2022 | 6.240 | 6.700 | 6.210 | 6.620 | 388,918 | +0.31(+4.91%) |
Feb 09, 2022 | 6.070 | 6.320 | 6.010 | 6.310 | 162,682 | +0.28(+4.64%) |
Feb 08, 2022 | 6.150 | 6.150 | 5.860 | 6.030 | 280,983 | -0.09(-1.47%) |
Feb 07, 2022 | 6.030 | 6.230 | 5.990 | 6.120 | 176,432 | +0.03(+0.49%) |
Feb 04, 2022 | 6.090 | 6.320 | 5.950 | 6.090 | 186,981 | -0.01(-0.16%) |
Feb 03, 2022 | 6.130 | 6.100 | 254,796 | -0.11(-1.77%) | ||
Feb 02, 2022 | 6.300 | 6.330 | 6.010 | 6.210 | 324,178 | -0.13(-2.05%) |
Feb 01, 2022 | 6.050 | 6.450 | 5.870 | 6.340 | 522,910 | +0.32(+5.32%) |
Jan 31, 2022 | 5.820 | 6.020 | 368,127 | +0.11(+1.86%) | ||
Jan 28, 2022 | 5.420 | 5.930 | 5.300 | 5.910 | 472,195 | +0.45(+8.24%) |
Jan 27, 2022 | 5.680 | 5.885 | 5.400 | 5.460 | 204,978 | -0.21(-3.70%) |
Jan 26, 2022 | 6.190 | 6.190 | 5.620 | 5.670 | 462,583 | -0.08(-1.39%) |
Jan 25, 2022 | 5.590 | 5.830 | 5.360 | 5.750 | 276,971 | +0.05(+0.88%) |
Jan 24, 2022 | 5.450 | 5.720 | 4.930 | 5.700 | 610,953 | +0.13(+2.33%) |
Jan 21, 2022 | 6.000 | 6.000 | 5.500 | 5.570 | 649,769 | -0.44(-7.32%) |
Jan 20, 2022 | 6.340 | 6.550 | 6.000 | 6.010 | 803,168 | -0.41(-6.39%) |
Jan 19, 2022 | 6.500 | 6.585 | 6.370 | 6.420 | 473,705 | +0.02(+0.31%) |
Jan 18, 2022 | 6.470 | 6.655 | 6.261 | 6.400 | 346,406 | -0.06(-0.93%) |
Jan 14, 2022 | 6.460 | 0 | +0.18(+2.87%) | |||
Jan 13, 2022 | 6.380 | 6.543 | 6.110 | 6.280 | 395,596 | -0.09(-1.41%) |
Jan 12, 2022 | 6.690 | 6.780 | 6.340 | 6.370 | 751,310 | -0.27(-4.07%) |
Jan 11, 2022 | 6.890 | 6.940 | 6.540 | 6.640 | 497,561 | -0.28(-4.05%) |
Jan 10, 2022 | 6.950 | 7.000 | 6.650 | 6.920 | 487,830 | -0.06(-0.86%) |
Jan 07, 2022 | 7.210 | 7.310 | 6.720 | 6.980 | 562,599 | -0.20(-2.79%) |
Jan 06, 2022 | 7.620 | 7.740 | 6.900 | 7.180 | 998,941 | -0.49(-6.39%) |
Jan 05, 2022 | 8.070 | 8.070 | 7.590 | 7.670 | 554,469 | -0.45(-5.54%) |
Jan 04, 2022 | 8.570 | 8.570 | 8.120 | 8.120 | 334,496 | -0.17(-2.05%) |
Jan 03, 2022 | 8.100 | 8.530 | 8.000 | 8.290 | 363,267 | +0.21(+2.60%) |
Dec 31, 2021 | 8.060 | 8.110 | 7.980 | 8.080 | 209,381 | +0.06(+0.75%) |
Dec 30, 2021 | 7.930 | 8.131 | 7.850 | 8.020 | 147,061 | +0.02(+0.25%) |
Dec 29, 2021 | 7.910 | 8.180 | 7.740 | 8.000 | 238,563 | +0.02(+0.25%) |
Dec 28, 2021 | 8.090 | 8.310 | 7.870 | 7.980 | 414,633 | +0.03(+0.38%) |
Dec 27, 2021 | 8.200 | 8.200 | 7.810 | 7.950 | 336,448 | +0.09(+1.15%) |
Dec 23, 2021 | 7.700 | 7.880 | 7.555 | 7.860 | 153,616 | +0.15(+1.95%) |
Dec 22, 2021 | 7.750 | 7.840 | 7.581 | 7.710 | 259,148 | -0.10(-1.28%) |
Dec 21, 2021 | 7.480 | 8.170 | 7.370 | 7.810 | 474,110 | +0.40(+5.40%) |
Dec 20, 2021 | 7.470 | 7.470 | 7.200 | 7.410 | 375,092 | -0.11(-1.46%) |
Dec 17, 2021 | 7.590 | 7.730 | 7.205 | 7.520 | 680,899 | -0.27(-3.47%) |
Dec 16, 2021 | 7.500 | 7.830 | 7.360 | 7.790 | 520,476 | +0.31(+4.14%) |
Dec 15, 2021 | 7.350 | 7.520 | 7.010 | 7.480 | 369,986 | +0.14(+1.91%) |
Dec 14, 2021 | 7.620 | 7.760 | 7.270 | 7.340 | 414,367 | -0.39(-5.05%) |
Dec 13, 2021 | 7.840 | 8.212 | 7.610 | 7.730 | 480,642 | +0.08(+1.05%) |
Dec 10, 2021 | 7.960 | 8.100 | 7.590 | 7.650 | 563,755 | -0.25(-3.16%) |
Dec 09, 2021 | 8.120 | 8.425 | 7.770 | 7.900 | 811,965 | -0.31(-3.78%) |
Dec 08, 2021 | 8.360 | 8.400 | 8.100 | 8.210 | 278,200 | -0.07(-0.85%) |
Dec 07, 2021 | 8.200 | 8.500 | 8.140 | 8.280 | 512,297 | +0.08(+0.98%) |
Dec 06, 2021 | 8.240 | 8.430 | 7.860 | 8.200 | 463,337 | +0.06(+0.74%) |
Dec 03, 2021 | 8.530 | 8.570 | 8.050 | 8.140 | 459,324 | -0.38(-4.46%) |
Dec 02, 2021 | 8.500 | 8.700 | 8.060 | 8.520 | 658,887 | -0.12(-1.39%) |