Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.285 | 6.448 | 6.093 | 6.434 | 532,333 | +0.08(+1.23%) |
Feb 25, 2022 | 6.662 | 6.456 | 6.263 | 6.356 | 449,018 | -0.19(-2.83%) |
Feb 24, 2022 | 6.477 | 6.591 | 6.064 | 6.541 | 577,761 | +0.05(+0.77%) |
Feb 23, 2022 | 6.633 | 6.740 | 6.484 | 6.491 | 303,413 | -0.17(-2.56%) |
Feb 22, 2022 | 6.619 | 6.754 | 6.477 | 6.662 | 444,679 | +0.01(+0.21%) |
Feb 18, 2022 | 6.648 | 0 | -0.23(-3.41%) | |||
Feb 17, 2022 | 7.032 | 7.068 | 6.826 | 6.883 | 220,554 | -0.11(-1.63%) |
Feb 16, 2022 | 6.968 | 7.035 | 6.947 | 6.996 | 95,159 | +0.03(+0.41%) |
Feb 15, 2022 | 6.968 | 7.068 | 6.939 | 6.968 | 86,830 | +0.07(+1.03%) |
Feb 14, 2022 | 6.989 | 7.053 | 6.826 | 6.897 | 216,368 | -0.09(-1.32%) |
Feb 11, 2022 | 7.004 | 7.046 | 6.875 | 6.989 | 269,612 | +0.04(+0.61%) |
Feb 10, 2022 | 7.046 | 7.136 | 6.929 | 6.947 | 205,743 | -0.12(-1.71%) |
Feb 09, 2022 | 7.139 | 7.174 | 7.053 | 7.068 | 121,858 | -0.05(-0.70%) |
Feb 08, 2022 | 7.153 | 7.189 | 7.082 | 7.117 | 121,271 | +0.04(+0.50%) |
Feb 07, 2022 | 7.075 | 7.302 | 7.043 | 7.082 | 196,336 | -0.06(-0.90%) |
Feb 04, 2022 | 7.103 | 7.181 | 6.932 | 7.146 | 230,599 | +0.05(+0.70%) |
Feb 03, 2022 | 7.203 | 7.089 | 7.096 | 164,651 | -0.19(-2.54%) | |
Feb 02, 2022 | 7.416 | 7.416 | 7.110 | 7.281 | 215,238 | -0.02(-0.29%) |
Feb 01, 2022 | 7.488 | 7.601 | 7.274 | 7.302 | 245,501 | -0.19(-2.47%) |
Jan 31, 2022 | 7.238 | 7.488 | 7.488 | 391,397 | +0.28(+3.85%) | |
Jan 28, 2022 | 7.146 | 7.210 | 6.961 | 7.210 | 257,779 | +0.02(+0.30%) |
Jan 27, 2022 | 7.196 | 7.423 | 7.174 | 7.189 | 516,601 | -0.03(-0.39%) |
Jan 26, 2022 | 7.331 | 7.502 | 7.203 | 7.217 | 850,379 | -0.04(-0.59%) |
Jan 25, 2022 | 6.918 | 7.278 | 6.825 | 7.260 | 228,648 | +0.26(+3.76%) |
Jan 24, 2022 | 7.011 | 7.050 | 6.605 | 6.996 | 796,647 | -0.13(-1.80%) |
Jan 21, 2022 | 7.068 | 7.135 | 6.961 | 7.125 | 521,669 | +0.04(+0.50%) |
Jan 20, 2022 | 7.160 | 7.224 | 7.082 | 7.089 | 285,677 | -0.06(-0.90%) |
Jan 19, 2022 | 7.238 | 7.253 | 7.093 | 7.153 | 284,675 | -0.03(-0.40%) |
Jan 18, 2022 | 7.238 | 7.253 | 7.125 | 7.181 | 351,987 | -0.07(-0.98%) |
Jan 14, 2022 | 7.253 | 0 | -0.14(-1.92%) | |||
Jan 13, 2022 | 7.459 | 7.537 | 7.381 | 7.395 | 114,239 | -0.04(-0.48%) |
Jan 12, 2022 | 7.395 | 7.502 | 7.367 | 7.431 | 309,493 | +0.04(+0.48%) |
Jan 11, 2022 | 7.359 | 7.445 | 7.324 | 7.395 | 406,347 | +0.08(+1.07%) |
Jan 10, 2022 | 7.402 | 7.423 | 7.259 | 7.317 | 364,990 | -0.08(-1.06%) |
Jan 07, 2022 | 7.374 | 7.520 | 7.374 | 7.395 | 255,211 | +0.04(+0.58%) |
Jan 06, 2022 | 7.388 | 7.445 | 7.281 | 7.352 | 158,528 | +0.04(+0.49%) |
Jan 05, 2022 | 7.416 | 7.502 | 7.317 | 7.317 | 283,509 | -0.08(-1.06%) |
Jan 04, 2022 | 7.352 | 7.591 | 7.352 | 7.395 | 227,071 | +0.03(+0.39%) |
Jan 03, 2022 | 7.317 | 7.559 | 7.317 | 7.367 | 320,837 | +0.07(+0.98%) |
Dec 31, 2021 | 7.317 | 7.390 | 7.246 | 7.295 | 208,021 | -0.06(-0.87%) |
Dec 30, 2021 | 7.302 | 7.452 | 7.302 | 7.359 | 230,529 | +0.03(+0.39%) |
Dec 29, 2021 | 7.387 | 7.394 | 7.261 | 7.331 | 243,749 | -0.06(-0.76%) |
Dec 28, 2021 | 7.359 | 7.575 | 7.359 | 7.387 | 386,827 | -0.02(-0.28%) |
Dec 27, 2021 | 7.401 | 7.484 | 7.324 | 7.408 | 283,602 | +0.00(+0.00%) |
Dec 23, 2021 | 7.254 | 7.436 | 7.254 | 7.408 | 180,751 | +0.08(+1.14%) |
Dec 22, 2021 | 7.345 | 7.408 | 7.279 | 7.324 | 327,589 | +0.03(+0.48%) |
Dec 21, 2021 | 7.087 | 7.387 | 7.087 | 7.289 | 269,519 | +0.23(+3.26%) |
Dec 20, 2021 | 7.191 | 7.191 | 6.933 | 7.059 | 629,116 | -0.22(-3.07%) |
Dec 17, 2021 | 7.324 | 7.387 | 7.129 | 7.282 | 1,277,521 | -0.06(-0.85%) |
Dec 16, 2021 | 7.317 | 7.446 | 7.261 | 7.345 | 271,697 | +0.03(+0.48%) |
Dec 15, 2021 | 7.212 | 7.338 | 7.080 | 7.310 | 397,171 | +0.05(+0.67%) |
Dec 14, 2021 | 7.303 | 7.436 | 7.205 | 7.261 | 358,636 | -0.07(-0.95%) |
Dec 13, 2021 | 7.596 | 7.596 | 7.254 | 7.331 | 505,263 | -0.20(-2.69%) |
Dec 10, 2021 | 7.652 | 7.694 | 7.505 | 7.533 | 285,808 | -0.06(-0.74%) |
Dec 09, 2021 | 7.512 | 7.666 | 7.491 | 7.589 | 281,314 | +0.04(+0.55%) |
Dec 08, 2021 | 7.512 | 7.718 | 7.498 | 7.547 | 636,379 | +0.01(+0.19%) |
Dec 07, 2021 | 7.477 | 7.589 | 7.401 | 7.533 | 457,927 | +0.13(+1.69%) |
Dec 06, 2021 | 7.247 | 7.475 | 7.240 | 7.408 | 818,774 | +0.17(+2.31%) |
Dec 03, 2021 | 7.317 | 7.355 | 7.226 | 7.240 | 462,538 | -0.08(-1.05%) |
Dec 02, 2021 | 7.310 | 7.373 | 7.108 | 7.317 | 1,490,820 | +0.10(+1.35%) |