Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.780 | 6.880 | 6.550 | 6.750 | 1,822,268 | +0.02(+0.30%) |
Feb 25, 2022 | 6.820 | 6.930 | 6.660 | 6.730 | 3,408,556 | -0.09(-1.32%) |
Feb 24, 2022 | 6.070 | 6.830 | 6.000 | 6.820 | 4,280,996 | +0.46(+7.23%) |
Feb 23, 2022 | 6.980 | 6.980 | 6.350 | 6.360 | 2,986,981 | -0.47(-6.88%) |
Feb 22, 2022 | 6.840 | 7.160 | 6.770 | 6.830 | 2,482,316 | -0.14(-2.01%) |
Feb 18, 2022 | 6.970 | 0 | -0.34(-4.65%) | |||
Feb 17, 2022 | 7.810 | 7.880 | 7.210 | 7.310 | 1,976,497 | -0.49(-6.28%) |
Feb 16, 2022 | 7.810 | 7.980 | 7.625 | 7.800 | 2,217,383 | -0.07(-0.89%) |
Feb 15, 2022 | 7.590 | 7.910 | 7.565 | 7.870 | 2,700,686 | +0.51(+6.93%) |
Feb 14, 2022 | 7.280 | 7.595 | 7.180 | 7.360 | 2,771,479 | +0.03(+0.41%) |
Feb 11, 2022 | 7.540 | 7.720 | 7.195 | 7.330 | 3,416,961 | -0.20(-2.66%) |
Feb 10, 2022 | 7.410 | 7.800 | 7.410 | 7.530 | 2,371,746 | -0.09(-1.18%) |
Feb 09, 2022 | 7.250 | 7.670 | 7.240 | 7.620 | 3,053,812 | +0.37(+5.10%) |
Feb 08, 2022 | 7.090 | 7.250 | 6.950 | 7.250 | 1,560,279 | +0.15(+2.11%) |
Feb 07, 2022 | 6.880 | 7.180 | 6.880 | 7.100 | 2,087,611 | +0.22(+3.20%) |
Feb 04, 2022 | 6.750 | 6.930 | 6.560 | 6.880 | 2,025,853 | +0.15(+2.23%) |
Feb 03, 2022 | 6.800 | 6.680 | 6.730 | 2,480,766 | -0.27(-3.86%) | |
Feb 02, 2022 | 7.260 | 7.347 | 6.940 | 7.000 | 2,085,165 | -0.30(-4.11%) |
Feb 01, 2022 | 7.270 | 7.360 | 6.990 | 7.300 | 2,585,266 | +0.19(+2.67%) |
Jan 31, 2022 | 6.650 | 7.110 | 2,986,396 | +0.46(+6.92%) | ||
Jan 28, 2022 | 6.150 | 6.810 | 6.150 | 6.650 | 5,140,487 | +0.40(+6.40%) |
Jan 27, 2022 | 6.740 | 6.850 | 6.210 | 6.250 | 6,522,866 | -0.43(-6.44%) |
Jan 26, 2022 | 6.910 | 7.120 | 6.650 | 6.680 | 3,480,150 | -0.17(-2.48%) |
Jan 25, 2022 | 6.770 | 6.905 | 6.600 | 6.850 | 4,061,548 | -0.03(-0.44%) |
Jan 24, 2022 | 6.350 | 6.890 | 6.110 | 6.880 | 6,146,846 | +0.35(+5.36%) |
Jan 21, 2022 | 6.780 | 6.915 | 6.480 | 6.530 | 5,269,094 | -0.30(-4.39%) |
Jan 20, 2022 | 7.000 | 7.240 | 6.810 | 6.830 | 3,423,501 | -0.08(-1.16%) |
Jan 19, 2022 | 7.020 | 7.190 | 6.850 | 6.910 | 2,711,767 | -0.09(-1.29%) |
Jan 18, 2022 | 7.400 | 7.400 | 6.900 | 7.000 | 4,636,375 | -0.41(-5.53%) |
Jan 14, 2022 | 7.410 | 0 | -0.31(-4.02%) | |||
Jan 13, 2022 | 7.880 | 8.050 | 7.670 | 7.720 | 3,546,966 | -0.10(-1.28%) |
Jan 12, 2022 | 8.150 | 8.250 | 7.810 | 7.820 | 6,771,090 | -0.39(-4.75%) |
Jan 11, 2022 | 7.360 | 8.305 | 7.300 | 8.210 | 7,494,889 | +0.96(+13.24%) |
Jan 10, 2022 | 8.000 | 8.020 | 7.180 | 7.250 | 6,692,843 | -0.73(-9.15%) |
Jan 07, 2022 | 8.120 | 8.335 | 7.920 | 7.980 | 2,521,410 | -0.14(-1.72%) |
Jan 06, 2022 | 7.900 | 8.290 | 7.725 | 8.120 | 3,073,909 | +0.22(+2.78%) |
Jan 05, 2022 | 8.090 | 8.440 | 7.900 | 7.900 | 4,103,966 | -0.14(-1.74%) |
Jan 04, 2022 | 8.390 | 8.420 | 7.910 | 8.040 | 3,319,423 | -0.33(-3.94%) |
Jan 03, 2022 | 8.110 | 8.390 | 7.833 | 8.370 | 3,086,962 | +0.41(+5.15%) |
Dec 31, 2021 | 8.080 | 8.170 | 7.870 | 7.960 | 3,400,115 | -0.08(-1.00%) |
Dec 30, 2021 | 7.750 | 8.230 | 7.680 | 8.040 | 4,350,776 | +0.16(+2.03%) |
Dec 29, 2021 | 7.730 | 7.950 | 7.700 | 7.880 | 3,512,077 | +0.08(+1.03%) |
Dec 28, 2021 | 8.000 | 8.000 | 7.755 | 7.800 | 2,880,476 | -0.21(-2.62%) |
Dec 27, 2021 | 8.010 | 8.255 | 7.960 | 8.010 | 2,414,553 | -0.13(-1.60%) |
Dec 23, 2021 | 7.540 | 8.160 | 7.500 | 8.140 | 4,402,920 | +0.53(+6.96%) |
Dec 22, 2021 | 7.840 | 7.890 | 7.460 | 7.610 | 6,823,327 | -0.27(-3.43%) |
Dec 21, 2021 | 7.740 | 7.905 | 7.510 | 7.880 | 5,797,832 | +0.19(+2.47%) |
Dec 20, 2021 | 7.780 | 8.010 | 7.610 | 7.690 | 4,377,621 | -0.30(-3.75%) |
Dec 17, 2021 | 7.910 | 8.340 | 7.580 | 7.990 | 5,998,755 | +0.09(+1.14%) |
Dec 16, 2021 | 8.210 | 8.305 | 7.810 | 7.900 | 3,261,374 | -0.20(-2.47%) |
Dec 15, 2021 | 8.130 | 8.200 | 7.660 | 8.100 | 5,267,589 | -0.10(-1.22%) |
Dec 14, 2021 | 8.080 | 8.440 | 7.930 | 8.200 | 4,792,827 | +0.01(+0.12%) |
Dec 13, 2021 | 8.370 | 8.480 | 8.030 | 8.190 | 2,974,424 | -0.31(-3.65%) |
Dec 10, 2021 | 8.530 | 8.695 | 8.310 | 8.500 | 2,791,244 | -0.13(-1.51%) |
Dec 09, 2021 | 8.600 | 8.810 | 8.440 | 8.630 | 2,228,982 | -0.17(-1.93%) |
Dec 08, 2021 | 8.830 | 9.210 | 8.500 | 8.800 | 5,082,493 | +0.03(+0.34%) |
Dec 07, 2021 | 8.130 | 9.040 | 8.130 | 8.770 | 6,247,912 | +0.74(+9.22%) |
Dec 06, 2021 | 8.150 | 8.200 | 7.550 | 8.030 | 7,312,247 | +0.03(+0.37%) |
Dec 03, 2021 | 8.330 | 8.420 | 7.830 | 8.000 | 7,222,656 | -0.23(-2.79%) |
Dec 02, 2021 | 8.330 | 8.360 | 8.062 | 8.230 | 7,787,850 | -0.17(-2.02%) |