Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.910 | 5.990 | 5.814 | 5.960 | 3,489,399 | -0.05(-0.83%) |
Feb 25, 2022 | 6.010 | 6.100 | 5.960 | 6.010 | 2,651,012 | +0.02(+0.33%) |
Feb 24, 2022 | 5.810 | 6.060 | 5.750 | 5.990 | 4,228,755 | -0.06(-0.99%) |
Feb 23, 2022 | 6.240 | 6.400 | 6.050 | 6.050 | 2,725,143 | -0.17(-2.73%) |
Feb 22, 2022 | 6.470 | 6.520 | 6.200 | 6.220 | 2,992,239 | -0.32(-4.89%) |
Feb 18, 2022 | 6.540 | 0 | +0.01(+0.15%) | |||
Feb 17, 2022 | 6.660 | 6.760 | 6.490 | 6.530 | 2,084,249 | -0.02(-0.31%) |
Feb 16, 2022 | 6.600 | 6.630 | 6.490 | 6.550 | 1,993,877 | +0.02(+0.31%) |
Feb 15, 2022 | 6.510 | 6.610 | 6.460 | 6.530 | 2,238,775 | +0.09(+1.40%) |
Feb 14, 2022 | 6.510 | 6.645 | 6.440 | 6.440 | 4,079,765 | -0.08(-1.23%) |
Feb 11, 2022 | 6.630 | 6.700 | 6.455 | 6.520 | 1,693,966 | -0.11(-1.66%) |
Feb 10, 2022 | 6.640 | 6.915 | 6.555 | 6.630 | 1,820,525 | -0.10(-1.49%) |
Feb 09, 2022 | 6.550 | 6.790 | 6.550 | 6.730 | 2,089,937 | +0.20(+3.06%) |
Feb 08, 2022 | 6.530 | 6.590 | 6.450 | 6.530 | 3,120,492 | +0.03(+0.46%) |
Feb 07, 2022 | 6.570 | 6.640 | 6.440 | 6.500 | 4,972,394 | -0.08(-1.22%) |
Feb 04, 2022 | 6.710 | 6.720 | 6.530 | 6.580 | 4,379,994 | -0.13(-1.94%) |
Feb 03, 2022 | 7.030 | 6.700 | 6.710 | 2,370,068 | -0.26(-3.73%) | |
Feb 02, 2022 | 6.920 | 7.005 | 6.840 | 6.970 | 4,643,212 | +0.11(+1.60%) |
Feb 01, 2022 | 6.700 | 6.995 | 6.620 | 6.860 | 3,324,970 | +0.13(+1.93%) |
Jan 31, 2022 | 6.500 | 6.760 | 6.420 | 6.730 | 12,249,141 | +0.24(+3.70%) |
Jan 28, 2022 | 7.030 | 7.030 | 6.390 | 6.490 | 5,464,479 | -0.57(-8.07%) |
Jan 27, 2022 | 7.470 | 7.470 | 7.010 | 7.060 | 1,292,294 | -0.34(-4.59%) |
Jan 26, 2022 | 7.520 | 7.770 | 7.400 | 7.400 | 1,747,223 | -0.11(-1.46%) |
Jan 25, 2022 | 7.190 | 7.565 | 7.160 | 7.510 | 2,179,630 | +0.25(+3.44%) |
Jan 24, 2022 | 7.000 | 7.300 | 6.920 | 7.260 | 3,054,552 | +0.04(+0.55%) |
Jan 21, 2022 | 6.950 | 7.270 | 6.845 | 7.220 | 3,984,077 | +0.19(+2.70%) |
Jan 20, 2022 | 7.230 | 7.290 | 6.920 | 7.030 | 4,507,300 | -0.19(-2.63%) |
Jan 19, 2022 | 7.650 | 7.660 | 7.210 | 7.220 | 3,257,130 | -0.39(-5.12%) |
Jan 18, 2022 | 7.810 | 7.870 | 7.590 | 7.610 | 2,062,836 | -0.26(-3.30%) |
Jan 14, 2022 | 7.870 | 0 | +0.10(+1.29%) | |||
Jan 13, 2022 | 7.750 | 7.835 | 7.660 | 7.770 | 1,054,037 | +0.03(+0.39%) |
Jan 12, 2022 | 7.770 | 7.820 | 7.730 | 7.740 | 1,054,847 | -0.05(-0.64%) |
Jan 11, 2022 | 7.780 | 7.840 | 7.609 | 7.790 | 1,326,729 | +0.07(+0.91%) |
Jan 10, 2022 | 8.000 | 8.010 | 7.600 | 7.720 | 1,689,311 | -0.31(-3.86%) |
Jan 07, 2022 | 7.670 | 8.040 | 7.670 | 8.030 | 2,726,054 | +0.31(+4.02%) |
Jan 06, 2022 | 7.830 | 8.005 | 7.710 | 7.720 | 1,991,669 | -0.05(-0.64%) |
Jan 05, 2022 | 7.860 | 7.968 | 7.745 | 7.770 | 1,335,559 | -0.08(-1.02%) |
Jan 04, 2022 | 7.850 | 7.940 | 7.760 | 7.850 | 1,223,359 | +0.00(+0.00%) |
Jan 03, 2022 | 7.850 | 8.050 | 7.800 | 7.850 | 1,549,145 | +0.10(+1.29%) |
Dec 31, 2021 | 7.720 | 7.830 | 7.700 | 7.750 | 1,393,929 | +0.03(+0.39%) |
Dec 30, 2021 | 7.700 | 7.880 | 7.680 | 7.720 | 1,709,301 | +0.02(+0.26%) |
Dec 29, 2021 | 7.670 | 7.750 | 7.610 | 7.700 | 1,148,201 | +0.01(+0.13%) |
Dec 28, 2021 | 7.680 | 7.800 | 7.640 | 7.690 | 971,203 | -0.06(-0.77%) |
Dec 27, 2021 | 7.670 | 7.755 | 7.610 | 7.750 | 1,118,650 | +0.08(+1.04%) |
Dec 23, 2021 | 7.630 | 7.721 | 7.590 | 7.670 | 1,778,547 | +0.06(+0.79%) |
Dec 22, 2021 | 7.540 | 7.610 | 7.420 | 7.610 | 1,349,781 | +0.08(+1.06%) |
Dec 21, 2021 | 7.400 | 7.680 | 7.310 | 7.530 | 1,316,945 | +0.21(+2.87%) |
Dec 20, 2021 | 7.460 | 7.470 | 7.150 | 7.320 | 2,628,270 | -0.32(-4.19%) |
Dec 17, 2021 | 7.230 | 7.775 | 7.120 | 7.640 | 5,124,208 | +0.39(+5.38%) |
Dec 16, 2021 | 7.240 | 7.365 | 7.195 | 7.250 | 2,186,404 | +0.11(+1.54%) |
Dec 15, 2021 | 7.050 | 7.240 | 6.960 | 7.140 | 3,602,135 | +0.05(+0.71%) |
Dec 14, 2021 | 7.030 | 7.247 | 6.985 | 7.090 | 1,851,710 | +0.05(+0.71%) |
Dec 13, 2021 | 7.160 | 7.200 | 6.990 | 7.040 | 2,521,959 | -0.17(-2.36%) |
Dec 10, 2021 | 7.320 | 7.360 | 7.160 | 7.210 | 2,175,232 | -0.10(-1.37%) |
Dec 09, 2021 | 7.390 | 7.395 | 7.220 | 7.310 | 3,411,730 | -0.12(-1.62%) |
Dec 08, 2021 | 7.570 | 7.570 | 7.370 | 7.430 | 2,857,146 | -0.09(-1.20%) |
Dec 07, 2021 | 7.620 | 7.940 | 7.470 | 7.520 | 4,347,641 | -0.08(-1.05%) |
Dec 06, 2021 | 7.540 | 7.890 | 7.470 | 7.600 | 1,920,944 | +0.04(+0.53%) |
Dec 03, 2021 | 7.540 | 7.700 | 7.410 | 7.560 | 4,806,905 | +0.00(+0.00%) |
Dec 02, 2021 | 7.840 | 7.850 | 6.853 | 7.560 | 6,116,073 | -0.54(-6.67%) |