Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.750 | 7.860 | 7.610 | 7.710 | 105,201 | +0.06(+0.78%) |
Feb 25, 2022 | 7.340 | 7.810 | 7.340 | 7.650 | 100,685 | +0.37(+5.08%) |
Feb 24, 2022 | 7.150 | 7.300 | 7.007 | 7.280 | 28,606 | -0.01(-0.14%) |
Feb 23, 2022 | 7.240 | 7.370 | 7.190 | 7.290 | 44,183 | +0.05(+0.69%) |
Feb 22, 2022 | 7.130 | 7.440 | 7.050 | 7.240 | 125,169 | +0.11(+1.54%) |
Feb 18, 2022 | 7.130 | 0 | -0.15(-2.06%) | |||
Feb 17, 2022 | 7.240 | 7.350 | 7.090 | 7.280 | 65,523 | +0.05(+0.69%) |
Feb 16, 2022 | 7.130 | 7.310 | 7.025 | 7.230 | 63,469 | +0.11(+1.54%) |
Feb 15, 2022 | 7.080 | 7.210 | 7.010 | 7.120 | 63,388 | +0.05(+0.71%) |
Feb 14, 2022 | 7.110 | 7.240 | 6.910 | 7.070 | 44,908 | +0.02(+0.28%) |
Feb 11, 2022 | 7.200 | 7.230 | 7.010 | 7.050 | 30,149 | -0.19(-2.62%) |
Feb 10, 2022 | 7.050 | 7.345 | 7.040 | 7.240 | 72,156 | +0.10(+1.40%) |
Feb 09, 2022 | 7.120 | 7.200 | 7.030 | 7.140 | 28,548 | +0.06(+0.85%) |
Feb 08, 2022 | 7.080 | 7.130 | 6.900 | 7.080 | 81,010 | -0.05(-0.70%) |
Feb 07, 2022 | 6.920 | 7.180 | 6.760 | 7.130 | 62,128 | +0.27(+3.94%) |
Feb 04, 2022 | 6.760 | 6.920 | 6.720 | 6.860 | 62,301 | +0.04(+0.59%) |
Feb 03, 2022 | 7.010 | 6.760 | 6.820 | 39,110 | -0.24(-3.40%) | |
Feb 02, 2022 | 6.770 | 7.150 | 6.690 | 7.060 | 90,708 | +0.35(+5.22%) |
Feb 01, 2022 | 6.820 | 6.831 | 6.650 | 6.710 | 46,454 | -0.14(-2.04%) |
Jan 31, 2022 | 6.610 | 6.850 | 54,512 | +0.29(+4.42%) | ||
Jan 28, 2022 | 6.540 | 7.000 | 6.410 | 6.560 | 169,509 | -0.03(-0.46%) |
Jan 27, 2022 | 6.955 | 6.955 | 6.540 | 6.590 | 65,547 | -0.21(-3.09%) |
Jan 26, 2022 | 6.700 | 6.980 | 6.680 | 6.800 | 59,573 | +0.06(+0.89%) |
Jan 25, 2022 | 6.770 | 6.860 | 6.600 | 6.740 | 59,229 | -0.18(-2.60%) |
Jan 24, 2022 | 6.610 | 6.960 | 6.490 | 6.920 | 70,680 | +0.17(+2.52%) |
Jan 21, 2022 | 6.850 | 6.900 | 6.620 | 6.750 | 73,432 | -0.16(-2.32%) |
Jan 20, 2022 | 6.820 | 7.000 | 6.750 | 6.910 | 85,443 | +0.05(+0.73%) |
Jan 19, 2022 | 7.380 | 7.375 | 6.778 | 6.860 | 85,045 | -0.26(-3.65%) |
Jan 18, 2022 | 7.370 | 7.510 | 6.830 | 7.120 | 119,672 | -0.22(-3.00%) |
Jan 14, 2022 | 7.340 | 0 | -0.14(-1.87%) | |||
Jan 13, 2022 | 7.530 | 7.630 | 7.460 | 7.480 | 35,560 | -0.02(-0.27%) |
Jan 12, 2022 | 7.540 | 7.555 | 7.350 | 7.500 | 84,431 | +0.00(+0.00%) |
Jan 11, 2022 | 7.550 | 7.560 | 7.410 | 7.500 | 231,858 | -0.01(-0.13%) |
Jan 10, 2022 | 7.380 | 7.530 | 7.270 | 7.510 | 40,061 | +0.12(+1.69%) |
Jan 07, 2022 | 7.230 | 7.530 | 7.230 | 7.385 | 100,367 | +0.10(+1.44%) |
Jan 06, 2022 | 7.685 | 7.685 | 7.220 | 7.280 | 57,464 | -0.15(-2.02%) |
Jan 05, 2022 | 7.540 | 7.560 | 7.380 | 7.430 | 66,799 | -0.07(-0.93%) |
Jan 04, 2022 | 7.460 | 7.720 | 7.430 | 7.500 | 114,967 | +0.06(+0.81%) |
Jan 03, 2022 | 7.480 | 7.630 | 7.274 | 7.440 | 103,800 | -0.03(-0.40%) |
Dec 31, 2021 | 7.470 | 7.590 | 7.380 | 7.470 | 76,991 | -0.03(-0.40%) |
Dec 30, 2021 | 7.540 | 7.650 | 7.380 | 7.500 | 54,808 | -0.06(-0.79%) |
Dec 29, 2021 | 7.530 | 7.685 | 7.510 | 7.560 | 45,921 | -0.06(-0.79%) |
Dec 28, 2021 | 7.620 | 7.670 | 7.550 | 7.620 | 50,976 | +0.00(+0.00%) |
Dec 27, 2021 | 7.550 | 7.670 | 7.485 | 7.620 | 78,896 | +0.09(+1.20%) |
Dec 23, 2021 | 7.590 | 7.660 | 7.340 | 7.530 | 59,420 | +0.03(+0.40%) |
Dec 22, 2021 | 7.460 | 7.600 | 7.270 | 7.500 | 66,105 | +0.00(+0.00%) |
Dec 21, 2021 | 7.620 | 7.730 | 7.470 | 7.500 | 51,578 | -0.01(-0.13%) |
Dec 20, 2021 | 7.360 | 7.580 | 7.275 | 7.510 | 91,160 | +0.07(+0.94%) |
Dec 17, 2021 | 7.460 | 7.530 | 7.250 | 7.440 | 55,064 | -0.11(-1.46%) |
Dec 16, 2021 | 7.840 | 7.900 | 7.550 | 7.550 | 44,824 | -0.26(-3.33%) |
Dec 15, 2021 | 7.740 | 7.940 | 7.510 | 7.810 | 229,811 | -0.01(-0.13%) |
Dec 14, 2021 | 7.860 | 7.980 | 7.700 | 7.820 | 258,457 | -0.08(-1.01%) |
Dec 13, 2021 | 7.850 | 7.950 | 7.600 | 7.900 | 80,113 | +0.04(+0.51%) |
Dec 10, 2021 | 7.780 | 7.910 | 7.700 | 7.860 | 74,259 | +0.11(+1.42%) |
Dec 09, 2021 | 7.610 | 7.820 | 7.610 | 7.750 | 78,252 | -0.01(-0.13%) |
Dec 08, 2021 | 7.960 | 8.150 | 7.730 | 7.760 | 175,897 | -0.10(-1.27%) |
Dec 07, 2021 | 7.510 | 7.960 | 7.260 | 7.860 | 125,285 | +0.45(+6.07%) |
Dec 06, 2021 | 7.370 | 8.200 | 7.280 | 7.410 | 110,667 | +0.13(+1.79%) |
Dec 03, 2021 | 7.280 | 7.380 | 7.090 | 7.280 | 118,831 | +0.05(+0.69%) |
Dec 02, 2021 | 7.260 | 7.430 | 7.100 | 7.230 | 184,857 | +0.02(+0.28%) |