Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.839 | 6.962 | 6.754 | 6.914 | 1,840,396 | -0.01(-0.14%) |
Feb 25, 2022 | 6.829 | 6.981 | 6.773 | 6.924 | 1,688,567 | +0.12(+1.81%) |
Feb 24, 2022 | 6.423 | 6.829 | 6.319 | 6.801 | 1,718,006 | +0.21(+3.16%) |
Feb 23, 2022 | 6.858 | 6.910 | 6.593 | 6.593 | 1,623,527 | -0.22(-3.19%) |
Feb 22, 2022 | 6.829 | 6.933 | 6.739 | 6.810 | 1,228,024 | -0.15(-2.17%) |
Feb 18, 2022 | 6.962 | 0 | -0.25(-3.41%) | |||
Feb 17, 2022 | 7.454 | 7.463 | 7.104 | 7.208 | 2,140,338 | -0.27(-3.67%) |
Feb 16, 2022 | 7.397 | 7.491 | 7.335 | 7.482 | 1,901,486 | +0.07(+0.89%) |
Feb 15, 2022 | 7.236 | 7.444 | 7.217 | 7.416 | 1,756,229 | +0.28(+3.98%) |
Feb 14, 2022 | 7.198 | 7.350 | 7.113 | 7.132 | 2,071,567 | +0.02(+0.27%) |
Feb 11, 2022 | 7.340 | 7.473 | 7.037 | 7.113 | 1,966,633 | -0.22(-2.97%) |
Feb 10, 2022 | 7.274 | 7.605 | 7.245 | 7.331 | 1,733,765 | -0.09(-1.15%) |
Feb 09, 2022 | 7.378 | 7.482 | 7.368 | 7.416 | 2,231,269 | +0.09(+1.16%) |
Feb 08, 2022 | 7.217 | 7.335 | 7.170 | 7.331 | 1,573,166 | +0.14(+1.97%) |
Feb 07, 2022 | 6.905 | 7.321 | 6.905 | 7.189 | 3,909,160 | +0.28(+4.11%) |
Feb 04, 2022 | 6.905 | 6.962 | 6.663 | 6.905 | 2,099,441 | -0.10(-1.48%) |
Feb 03, 2022 | 7.160 | 6.971 | 7.009 | 1,559,338 | -0.20(-2.76%) | |
Feb 02, 2022 | 7.302 | 7.397 | 7.151 | 7.208 | 1,738,797 | -0.12(-1.68%) |
Feb 01, 2022 | 7.217 | 7.364 | 7.179 | 7.331 | 2,878,385 | +0.15(+2.11%) |
Jan 31, 2022 | 6.820 | 7.208 | 7.179 | 2,816,474 | +0.21(+2.99%) | |
Jan 28, 2022 | 6.773 | 6.971 | 6.645 | 6.971 | 2,064,965 | +0.15(+2.22%) |
Jan 27, 2022 | 6.886 | 7.089 | 6.782 | 6.820 | 2,518,900 | -0.05(-0.69%) |
Jan 26, 2022 | 7.066 | 7.113 | 6.858 | 6.867 | 1,959,282 | -0.08(-1.09%) |
Jan 25, 2022 | 6.773 | 6.976 | 6.664 | 6.943 | 2,070,658 | +0.04(+0.55%) |
Jan 24, 2022 | 6.621 | 6.933 | 6.319 | 6.905 | 5,475,992 | +0.11(+1.67%) |
Jan 21, 2022 | 6.990 | 7.056 | 6.749 | 6.791 | 2,835,839 | -0.19(-2.71%) |
Jan 20, 2022 | 7.255 | 7.359 | 6.981 | 6.981 | 2,059,564 | -0.26(-3.66%) |
Jan 19, 2022 | 7.397 | 7.454 | 7.227 | 7.245 | 1,709,959 | -0.15(-2.05%) |
Jan 18, 2022 | 7.378 | 7.775 | 7.283 | 7.397 | 6,111,012 | -0.09(-1.26%) |
Jan 14, 2022 | 7.491 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 7.482 | 7.567 | 7.416 | 7.510 | 1,322,370 | +0.08(+1.02%) |
Jan 12, 2022 | 7.567 | 7.671 | 7.425 | 7.435 | 1,134,252 | -0.07(-0.88%) |
Jan 11, 2022 | 7.208 | 7.510 | 7.160 | 7.501 | 1,734,023 | +0.24(+3.26%) |
Jan 10, 2022 | 7.387 | 7.397 | 7.094 | 7.264 | 1,920,970 | -0.20(-2.66%) |
Jan 07, 2022 | 7.463 | 7.463 | 7.245 | 7.463 | 3,124,058 | +0.01(+0.13%) |
Jan 06, 2022 | 7.567 | 7.955 | 7.397 | 7.454 | 6,375,417 | -0.72(-8.80%) |
Jan 05, 2022 | 8.295 | 8.485 | 8.087 | 8.172 | 3,046,076 | +0.00(+0.00%) |
Jan 04, 2022 | 8.002 | 8.314 | 8.002 | 8.172 | 1,605,802 | +0.21(+2.61%) |
Jan 03, 2022 | 7.993 | 8.045 | 7.832 | 7.964 | 1,493,315 | +0.01(+0.12%) |
Dec 31, 2021 | 7.870 | 7.974 | 7.832 | 7.955 | 838,710 | +0.06(+0.72%) |
Dec 30, 2021 | 7.974 | 8.087 | 7.870 | 7.898 | 1,731,921 | -0.09(-1.07%) |
Dec 29, 2021 | 8.078 | 8.116 | 7.936 | 7.983 | 1,168,531 | -0.11(-1.40%) |
Dec 28, 2021 | 8.125 | 8.229 | 8.049 | 8.097 | 1,132,033 | -0.09(-1.15%) |
Dec 27, 2021 | 8.097 | 8.286 | 8.035 | 8.191 | 1,271,210 | +0.09(+1.17%) |
Dec 23, 2021 | 7.927 | 8.201 | 7.893 | 8.097 | 1,896,306 | +0.20(+2.52%) |
Dec 22, 2021 | 7.756 | 7.936 | 7.695 | 7.898 | 1,273,422 | +0.12(+1.58%) |
Dec 21, 2021 | 7.662 | 7.955 | 7.652 | 7.775 | 3,221,662 | +0.20(+2.62%) |
Dec 20, 2021 | 7.520 | 7.581 | 7.354 | 7.577 | 1,935,262 | -0.06(-0.74%) |
Dec 17, 2021 | 7.425 | 7.652 | 7.351 | 7.633 | 3,649,825 | +0.10(+1.38%) |
Dec 16, 2021 | 7.595 | 7.766 | 7.477 | 7.529 | 1,715,732 | -0.08(-1.00%) |
Dec 15, 2021 | 7.510 | 7.619 | 7.416 | 7.605 | 2,138,391 | +0.03(+0.44%) |
Dec 14, 2021 | 7.591 | 7.732 | 7.449 | 7.572 | 2,578,340 | -0.11(-1.47%) |
Dec 13, 2021 | 7.892 | 7.930 | 7.657 | 7.685 | 1,959,000 | -0.32(-4.00%) |
Dec 10, 2021 | 8.109 | 8.165 | 7.939 | 8.005 | 876,417 | -0.04(-0.47%) |
Dec 09, 2021 | 8.024 | 8.212 | 7.977 | 8.043 | 1,363,635 | -0.11(-1.39%) |
Dec 08, 2021 | 8.043 | 8.203 | 7.986 | 8.156 | 1,267,114 | +0.10(+1.29%) |
Dec 07, 2021 | 7.958 | 8.123 | 7.930 | 8.052 | 1,755,416 | +0.20(+2.52%) |
Dec 06, 2021 | 7.723 | 7.920 | 7.600 | 7.854 | 1,222,251 | +0.22(+2.84%) |
Dec 03, 2021 | 7.807 | 7.883 | 7.525 | 7.638 | 1,323,251 | -0.22(-2.76%) |
Dec 02, 2021 | 7.591 | 7.892 | 7.501 | 7.854 | 1,379,759 | +0.25(+3.35%) |