Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.230 | 7.423 | 7.202 | 7.322 | 1,045,452 | +0.09(+1.28%) |
Feb 25, 2022 | 6.953 | 7.239 | 7.077 | 7.230 | 517,061 | +0.27(+3.85%) |
Feb 24, 2022 | 7.017 | 7.017 | 6.759 | 6.962 | 1,274,927 | -0.12(-1.69%) |
Feb 23, 2022 | 7.165 | 7.299 | 7.073 | 7.082 | 449,364 | -0.05(-0.65%) |
Feb 22, 2022 | 7.193 | 7.322 | 7.073 | 7.128 | 1,081,909 | -0.01(-0.13%) |
Feb 18, 2022 | 7.137 | 0 | -0.06(-0.77%) | |||
Feb 17, 2022 | 7.045 | 7.340 | 7.045 | 7.193 | 837,851 | +0.08(+1.17%) |
Feb 16, 2022 | 6.990 | 7.170 | 6.971 | 7.110 | 547,555 | +0.09(+1.32%) |
Feb 15, 2022 | 6.990 | 7.068 | 6.871 | 7.017 | 598,706 | -0.05(-0.65%) |
Feb 14, 2022 | 7.109 | 7.127 | 7.003 | 7.063 | 761,840 | +0.01(+0.13%) |
Feb 11, 2022 | 6.953 | 7.091 | 6.926 | 7.054 | 592,746 | +0.05(+0.65%) |
Feb 10, 2022 | 7.072 | 7.210 | 6.953 | 7.008 | 626,665 | -0.16(-2.17%) |
Feb 09, 2022 | 7.191 | 7.237 | 7.081 | 7.164 | 665,643 | +0.00(+0.00%) |
Feb 08, 2022 | 6.935 | 7.164 | 6.935 | 7.164 | 1,248,122 | +0.27(+3.85%) |
Feb 07, 2022 | 6.971 | 7.036 | 6.816 | 6.898 | 959,901 | -0.06(-0.92%) |
Feb 04, 2022 | 6.935 | 7.036 | 6.816 | 6.962 | 1,049,778 | +0.10(+1.47%) |
Feb 03, 2022 | 6.532 | 6.861 | 1,772,998 | +0.35(+5.34%) | ||
Feb 02, 2022 | 6.413 | 6.724 | 6.358 | 6.513 | 1,443,471 | +0.17(+2.75%) |
Feb 01, 2022 | 6.174 | 6.413 | 6.104 | 6.339 | 1,024,096 | +0.06(+1.02%) |
Jan 31, 2022 | 6.239 | 6.394 | 6.275 | 867,377 | -0.03(-0.44%) | |
Jan 28, 2022 | 6.239 | 6.294 | 6.083 | 6.303 | 665,481 | +0.07(+1.18%) |
Jan 27, 2022 | 6.303 | 6.394 | 6.168 | 6.229 | 549,195 | +0.00(+0.00%) |
Jan 26, 2022 | 6.422 | 6.495 | 6.147 | 6.229 | 571,249 | -0.07(-1.16%) |
Jan 25, 2022 | 6.174 | 6.362 | 6.037 | 6.303 | 914,608 | +0.05(+0.88%) |
Jan 24, 2022 | 6.092 | 6.294 | 5.900 | 6.248 | 1,063,005 | +0.05(+0.74%) |
Jan 21, 2022 | 6.504 | 6.504 | 6.202 | 6.202 | 1,116,962 | -0.41(-6.23%) |
Jan 20, 2022 | 6.889 | 6.999 | 6.605 | 6.614 | 540,605 | -0.27(-3.99%) |
Jan 19, 2022 | 6.889 | 6.981 | 6.811 | 6.889 | 637,697 | +0.08(+1.21%) |
Jan 18, 2022 | 6.871 | 6.926 | 6.742 | 6.807 | 767,018 | -0.05(-0.80%) |
Jan 14, 2022 | 6.861 | 0 | +0.03(+0.40%) | |||
Jan 13, 2022 | 6.816 | 6.994 | 6.807 | 6.834 | 784,772 | +0.03(+0.40%) |
Jan 12, 2022 | 6.596 | 6.861 | 6.573 | 6.807 | 1,278,433 | +0.25(+3.77%) |
Jan 11, 2022 | 6.495 | 6.587 | 6.413 | 6.559 | 735,268 | +0.05(+0.84%) |
Jan 10, 2022 | 6.532 | 6.559 | 6.394 | 6.504 | 621,675 | +0.02(+0.28%) |
Jan 07, 2022 | 6.403 | 6.532 | 6.358 | 6.486 | 561,201 | +0.09(+1.43%) |
Jan 06, 2022 | 6.523 | 6.568 | 6.358 | 6.394 | 707,800 | -0.05(-0.85%) |
Jan 05, 2022 | 6.339 | 6.596 | 6.330 | 6.449 | 876,098 | +0.15(+2.33%) |
Jan 04, 2022 | 6.284 | 6.403 | 6.257 | 6.303 | 573,812 | +0.05(+0.88%) |
Jan 03, 2022 | 6.064 | 6.409 | 6.060 | 6.248 | 660,542 | +0.21(+3.49%) |
Dec 31, 2021 | 6.028 | 6.064 | 5.909 | 6.037 | 753,951 | +0.01(+0.15%) |
Dec 30, 2021 | 6.101 | 6.160 | 6.019 | 6.028 | 492,334 | -0.04(-0.60%) |
Dec 29, 2021 | 6.147 | 6.184 | 6.055 | 6.064 | 497,392 | -0.08(-1.34%) |
Dec 28, 2021 | 6.202 | 6.251 | 6.101 | 6.147 | 441,854 | -0.05(-0.89%) |
Dec 27, 2021 | 6.165 | 6.220 | 6.037 | 6.202 | 503,131 | +0.01(+0.15%) |
Dec 23, 2021 | 6.248 | 6.266 | 6.156 | 6.193 | 523,680 | -0.04(-0.59%) |
Dec 22, 2021 | 6.129 | 6.229 | 6.055 | 6.229 | 468,431 | +0.06(+1.04%) |
Dec 21, 2021 | 6.055 | 6.211 | 6.032 | 6.165 | 652,367 | +0.20(+3.38%) |
Dec 20, 2021 | 5.973 | 6.000 | 5.808 | 5.964 | 813,788 | -0.13(-2.11%) |
Dec 17, 2021 | 5.854 | 6.110 | 5.790 | 6.092 | 3,296,817 | +0.20(+3.42%) |
Dec 16, 2021 | 5.872 | 6.037 | 5.813 | 5.890 | 928,083 | +0.06(+1.10%) |
Dec 15, 2021 | 5.625 | 5.849 | 5.542 | 5.826 | 1,079,128 | +0.19(+3.41%) |
Dec 14, 2021 | 5.652 | 5.854 | 5.602 | 5.634 | 1,188,814 | -0.04(-0.65%) |
Dec 13, 2021 | 5.835 | 5.835 | 5.538 | 5.671 | 988,744 | -0.19(-3.28%) |
Dec 10, 2021 | 5.955 | 5.991 | 5.748 | 5.863 | 758,553 | -0.05(-0.78%) |
Dec 09, 2021 | 5.872 | 5.927 | 5.744 | 5.909 | 523,201 | -0.05(-0.92%) |
Dec 08, 2021 | 5.900 | 6.005 | 5.881 | 5.964 | 696,870 | +0.05(+0.77%) |
Dec 07, 2021 | 5.872 | 6.010 | 5.835 | 5.918 | 618,293 | +0.14(+2.38%) |
Dec 06, 2021 | 5.808 | 5.872 | 5.652 | 5.781 | 859,505 | +0.01(+0.16%) |
Dec 03, 2021 | 5.835 | 5.900 | 5.707 | 5.771 | 688,704 | -0.05(-0.94%) |
Dec 02, 2021 | 5.551 | 5.863 | 5.506 | 5.826 | 782,032 | +0.31(+5.65%) |