Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.630 | 6.802 | 6.427 | 6.787 | 504,643 | +0.08(+1.23%) |
Feb 25, 2022 | 7.027 | 6.810 | 6.607 | 6.705 | 425,662 | -0.20(-2.83%) |
Feb 24, 2022 | 6.832 | 6.952 | 6.397 | 6.900 | 547,708 | +0.05(+0.77%) |
Feb 23, 2022 | 6.997 | 7.110 | 6.840 | 6.847 | 287,631 | -0.18(-2.56%) |
Feb 22, 2022 | 6.982 | 7.125 | 6.832 | 7.027 | 421,549 | +0.02(+0.21%) |
Feb 18, 2022 | 7.012 | 0 | -0.25(-3.41%) | |||
Feb 17, 2022 | 7.418 | 7.455 | 7.200 | 7.260 | 209,081 | -0.12(-1.63%) |
Feb 16, 2022 | 7.350 | 7.421 | 7.328 | 7.380 | 90,209 | +0.03(+0.41%) |
Feb 15, 2022 | 7.350 | 7.455 | 7.320 | 7.350 | 82,313 | +0.08(+1.03%) |
Feb 14, 2022 | 7.373 | 7.440 | 7.200 | 7.275 | 205,114 | -0.10(-1.32%) |
Feb 11, 2022 | 7.388 | 7.433 | 7.253 | 7.373 | 255,588 | +0.05(+0.61%) |
Feb 10, 2022 | 7.433 | 7.528 | 7.309 | 7.328 | 195,042 | -0.13(-1.71%) |
Feb 09, 2022 | 7.530 | 7.568 | 7.440 | 7.455 | 115,519 | -0.05(-0.70%) |
Feb 08, 2022 | 7.546 | 7.583 | 7.470 | 7.508 | 114,963 | +0.04(+0.50%) |
Feb 07, 2022 | 7.463 | 7.703 | 7.430 | 7.470 | 186,123 | -0.07(-0.90%) |
Feb 04, 2022 | 7.493 | 7.576 | 7.313 | 7.538 | 218,605 | +0.05(+0.70%) |
Feb 03, 2022 | 7.598 | 7.478 | 7.485 | 156,087 | -0.20(-2.54%) | |
Feb 02, 2022 | 7.823 | 7.823 | 7.500 | 7.681 | 204,043 | -0.02(-0.29%) |
Feb 01, 2022 | 7.898 | 8.019 | 7.673 | 7.703 | 232,731 | -0.20(-2.47%) |
Jan 31, 2022 | 7.636 | 7.898 | 7.898 | 371,039 | +0.29(+3.85%) | |
Jan 28, 2022 | 7.538 | 7.606 | 7.343 | 7.606 | 244,370 | +0.02(+0.30%) |
Jan 27, 2022 | 7.591 | 7.831 | 7.568 | 7.583 | 489,730 | -0.03(-0.39%) |
Jan 26, 2022 | 7.733 | 7.913 | 7.598 | 7.613 | 806,146 | -0.05(-0.59%) |
Jan 25, 2022 | 7.298 | 7.677 | 7.199 | 7.658 | 216,755 | +0.28(+3.76%) |
Jan 24, 2022 | 7.395 | 7.437 | 6.967 | 7.380 | 755,209 | -0.14(-1.80%) |
Jan 21, 2022 | 7.455 | 7.527 | 7.343 | 7.515 | 494,534 | +0.04(+0.50%) |
Jan 20, 2022 | 7.553 | 7.621 | 7.470 | 7.478 | 270,817 | -0.07(-0.90%) |
Jan 19, 2022 | 7.636 | 7.651 | 7.483 | 7.546 | 269,867 | -0.03(-0.40%) |
Jan 18, 2022 | 7.636 | 7.651 | 7.515 | 7.576 | 333,678 | -0.08(-0.98%) |
Jan 14, 2022 | 7.651 | 0 | -0.15(-1.92%) | |||
Jan 13, 2022 | 7.868 | 7.951 | 7.786 | 7.801 | 108,296 | -0.04(-0.48%) |
Jan 12, 2022 | 7.801 | 7.913 | 7.771 | 7.838 | 293,394 | +0.04(+0.48%) |
Jan 11, 2022 | 7.763 | 7.853 | 7.726 | 7.801 | 385,210 | +0.08(+1.07%) |
Jan 10, 2022 | 7.808 | 7.831 | 7.658 | 7.718 | 346,005 | -0.08(-1.06%) |
Jan 07, 2022 | 7.778 | 7.932 | 7.778 | 7.801 | 241,936 | +0.05(+0.58%) |
Jan 06, 2022 | 7.793 | 7.853 | 7.681 | 7.756 | 150,282 | +0.04(+0.49%) |
Jan 05, 2022 | 7.823 | 7.913 | 7.718 | 7.718 | 268,762 | -0.08(-1.06%) |
Jan 04, 2022 | 7.756 | 8.007 | 7.756 | 7.801 | 215,260 | +0.03(+0.39%) |
Jan 03, 2022 | 7.718 | 7.973 | 7.718 | 7.771 | 304,148 | +0.08(+0.98%) |
Dec 31, 2021 | 7.718 | 7.795 | 7.643 | 7.696 | 197,201 | -0.07(-0.87%) |
Dec 30, 2021 | 7.703 | 7.861 | 7.703 | 7.763 | 218,538 | +0.03(+0.39%) |
Dec 29, 2021 | 7.792 | 7.799 | 7.660 | 7.733 | 231,071 | -0.06(-0.76%) |
Dec 28, 2021 | 7.763 | 7.991 | 7.763 | 7.792 | 366,706 | -0.02(-0.28%) |
Dec 27, 2021 | 7.807 | 7.895 | 7.726 | 7.814 | 268,850 | +0.00(+0.00%) |
Dec 23, 2021 | 7.652 | 7.844 | 7.652 | 7.814 | 171,349 | +0.09(+1.14%) |
Dec 22, 2021 | 7.748 | 7.814 | 7.678 | 7.726 | 310,549 | +0.04(+0.48%) |
Dec 21, 2021 | 7.476 | 7.792 | 7.476 | 7.689 | 255,500 | +0.24(+3.26%) |
Dec 20, 2021 | 7.586 | 7.586 | 7.314 | 7.446 | 596,392 | -0.24(-3.07%) |
Dec 17, 2021 | 7.726 | 7.792 | 7.520 | 7.682 | 1,211,070 | -0.07(-0.85%) |
Dec 16, 2021 | 7.718 | 7.855 | 7.660 | 7.748 | 257,564 | +0.04(+0.48%) |
Dec 15, 2021 | 7.608 | 7.741 | 7.468 | 7.711 | 376,512 | +0.05(+0.67%) |
Dec 14, 2021 | 7.704 | 7.844 | 7.601 | 7.660 | 339,981 | -0.07(-0.95%) |
Dec 13, 2021 | 8.013 | 8.013 | 7.652 | 7.733 | 478,982 | -0.21(-2.69%) |
Dec 10, 2021 | 8.072 | 8.116 | 7.917 | 7.947 | 270,942 | -0.06(-0.74%) |
Dec 09, 2021 | 7.925 | 8.086 | 7.902 | 8.005 | 266,681 | +0.04(+0.55%) |
Dec 08, 2021 | 7.925 | 8.142 | 7.910 | 7.961 | 603,277 | +0.01(+0.19%) |
Dec 07, 2021 | 7.888 | 8.005 | 7.807 | 7.947 | 434,108 | +0.13(+1.69%) |
Dec 06, 2021 | 7.645 | 7.885 | 7.638 | 7.814 | 776,185 | +0.18(+2.31%) |
Dec 03, 2021 | 7.718 | 7.759 | 7.623 | 7.638 | 438,479 | -0.08(-1.05%) |
Dec 02, 2021 | 7.711 | 7.777 | 7.498 | 7.718 | 1,413,274 | +0.10(+1.35%) |