Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.350 | 7.410 | 7.270 | 7.400 | 240,215 | -0.01(-0.13%) |
Feb 25, 2022 | 7.300 | 7.440 | 7.200 | 7.410 | 523,010 | -0.04(-0.54%) |
Feb 24, 2022 | 7.180 | 7.460 | 7.130 | 7.450 | 594,701 | +0.14(+1.92%) |
Feb 23, 2022 | 7.210 | 7.390 | 7.170 | 7.310 | 463,121 | +0.21(+2.96%) |
Feb 22, 2022 | 7.290 | 7.300 | 7.080 | 7.100 | 433,387 | -0.18(-2.47%) |
Feb 18, 2022 | 7.280 | 0 | -0.15(-2.02%) | |||
Feb 17, 2022 | 7.450 | 7.490 | 7.410 | 7.430 | 226,303 | -0.05(-0.67%) |
Feb 16, 2022 | 7.500 | 7.540 | 7.460 | 7.480 | 189,724 | -0.01(-0.13%) |
Feb 15, 2022 | 7.500 | 7.540 | 7.400 | 7.490 | 239,551 | +0.00(+0.00%) |
Feb 14, 2022 | 7.540 | 7.600 | 7.480 | 7.490 | 243,461 | -0.02(-0.27%) |
Feb 11, 2022 | 7.500 | 7.620 | 7.480 | 7.510 | 320,260 | +0.02(+0.27%) |
Feb 10, 2022 | 7.470 | 7.630 | 7.470 | 7.490 | 339,608 | +0.00(+0.00%) |
Feb 09, 2022 | 7.400 | 7.530 | 7.400 | 7.490 | 261,674 | +0.12(+1.63%) |
Feb 08, 2022 | 7.350 | 7.450 | 7.350 | 7.370 | 193,851 | -0.05(-0.67%) |
Feb 07, 2022 | 7.380 | 7.430 | 7.300 | 7.420 | 195,116 | +0.03(+0.41%) |
Feb 04, 2022 | 7.300 | 7.410 | 7.280 | 7.390 | 155,373 | +0.08(+1.09%) |
Feb 03, 2022 | 7.330 | 7.310 | 213,569 | -0.04(-0.54%) | ||
Feb 02, 2022 | 7.350 | 7.390 | 7.300 | 7.350 | 155,185 | -0.04(-0.54%) |
Feb 01, 2022 | 7.330 | 7.420 | 7.260 | 7.390 | 250,282 | +0.10(+1.37%) |
Jan 31, 2022 | 7.310 | 7.320 | 7.290 | 230,826 | -0.02(-0.27%) | |
Jan 28, 2022 | 7.320 | 7.320 | 7.090 | 7.310 | 328,166 | -0.01(-0.14%) |
Jan 27, 2022 | 7.220 | 7.340 | 7.120 | 7.320 | 499,699 | +0.03(+0.41%) |
Jan 26, 2022 | 7.260 | 7.380 | 7.170 | 7.290 | 469,856 | +0.08(+1.11%) |
Jan 25, 2022 | 7.180 | 7.280 | 7.020 | 7.210 | 300,413 | +0.03(+0.42%) |
Jan 24, 2022 | 7.050 | 7.200 | 6.890 | 7.180 | 684,247 | -0.03(-0.42%) |
Jan 21, 2022 | 7.400 | 7.400 | 7.110 | 7.210 | 567,150 | -0.20(-2.70%) |
Jan 20, 2022 | 7.420 | 7.550 | 7.400 | 7.410 | 292,806 | -0.09(-1.20%) |
Jan 19, 2022 | 7.590 | 7.600 | 7.430 | 7.500 | 203,815 | -0.11(-1.45%) |
Jan 18, 2022 | 7.720 | 7.720 | 7.550 | 7.610 | 405,858 | -0.09(-1.17%) |
Jan 17, 2022 | 7.650 | 7.740 | 7.600 | 7.700 | 197,126 | +0.12(+1.58%) |
Jan 14, 2022 | 7.520 | 7.590 | 7.490 | 7.580 | 187,631 | +0.01(+0.13%) |
Jan 13, 2022 | 7.570 | 7.630 | 7.490 | 7.570 | 383,708 | +0.03(+0.40%) |
Jan 12, 2022 | 7.460 | 7.540 | 7.390 | 7.540 | 309,643 | +0.15(+2.03%) |
Jan 11, 2022 | 7.290 | 7.430 | 7.240 | 7.390 | 331,997 | +0.14(+1.93%) |
Jan 10, 2022 | 7.250 | 7.310 | 7.180 | 7.250 | 254,369 | -0.05(-0.68%) |
Jan 07, 2022 | 7.290 | 7.360 | 7.230 | 7.300 | 162,435 | +0.00(+0.00%) |
Jan 06, 2022 | 7.260 | 7.320 | 7.180 | 7.300 | 288,574 | +0.08(+1.11%) |
Jan 05, 2022 | 7.450 | 7.450 | 7.180 | 7.220 | 362,873 | -0.15(-2.04%) |
Jan 04, 2022 | 7.370 | 7.520 | 7.310 | 7.370 | 454,763 | -0.03(-0.41%) |
Dec 31, 2021 | 7.400 | 7.400 | 7.400 | 0 | -0.02(-0.27%) | |
Dec 30, 2021 | 7.400 | 7.580 | 7.360 | 7.420 | 260,634 | +0.01(+0.13%) |
Dec 29, 2021 | 7.500 | 7.520 | 7.380 | 7.410 | 300,629 | -0.10(-1.33%) |
Dec 24, 2021 | 7.510 | 7.510 | 7.510 | 0 | +0.09(+1.21%) | |
Dec 23, 2021 | 7.390 | 7.440 | 7.340 | 7.420 | 150,534 | +0.08(+1.09%) |
Dec 22, 2021 | 7.210 | 7.380 | 7.210 | 7.340 | 220,084 | +0.12(+1.66%) |
Dec 21, 2021 | 7.070 | 7.270 | 7.070 | 7.220 | 263,227 | +0.17(+2.41%) |
Dec 20, 2021 | 7.120 | 7.120 | 6.900 | 7.050 | 369,235 | -0.12(-1.67%) |
Dec 17, 2021 | 7.180 | 7.250 | 7.000 | 7.170 | 416,149 | +0.03(+0.42%) |
Dec 16, 2021 | 7.200 | 7.230 | 7.100 | 7.140 | 254,734 | +0.05(+0.71%) |
Dec 15, 2021 | 6.850 | 7.120 | 6.720 | 7.090 | 584,502 | +0.19(+2.75%) |
Dec 14, 2021 | 7.060 | 7.120 | 6.880 | 6.900 | 435,098 | -0.21(-2.95%) |
Dec 13, 2021 | 7.200 | 7.200 | 7.020 | 7.110 | 214,869 | -0.10(-1.39%) |
Dec 10, 2021 | 7.250 | 7.330 | 7.130 | 7.210 | 200,543 | -0.03(-0.41%) |
Dec 09, 2021 | 7.300 | 7.340 | 7.170 | 7.240 | 179,067 | -0.05(-0.69%) |
Dec 08, 2021 | 7.450 | 7.450 | 7.290 | 7.290 | 276,740 | -0.13(-1.75%) |
Dec 07, 2021 | 7.450 | 7.670 | 7.430 | 7.420 | 463,046 | +0.03(+0.41%) |
Dec 06, 2021 | 7.390 | 7.390 | 7.200 | 7.390 | 300,055 | +0.11(+1.51%) |
Dec 03, 2021 | 7.420 | 7.450 | 7.170 | 7.280 | 325,990 | -0.06(-0.82%) |
Dec 02, 2021 | 7.100 | 7.380 | 7.020 | 7.340 | 411,152 | +0.24(+3.38%) |