Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.600 | 8.000 | 7.520 | 7.530 | 39,900 | -0.10(-1.31%) |
Feb 25, 2022 | 7.470 | 7.670 | 7.440 | 7.630 | 10,646 | +0.17(+2.28%) |
Feb 24, 2022 | 7.250 | 7.520 | 7.046 | 7.460 | 26,863 | -0.05(-0.67%) |
Feb 23, 2022 | 7.460 | 7.510 | 7.400 | 7.510 | 14,931 | +0.16(+2.18%) |
Feb 22, 2022 | 7.390 | 7.450 | 7.340 | 7.350 | 17,021 | -0.14(-1.87%) |
Feb 18, 2022 | 7.490 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 7.450 | 7.500 | 7.390 | 7.490 | 35,473 | +0.03(+0.40%) |
Feb 16, 2022 | 7.400 | 7.480 | 7.350 | 7.460 | 21,330 | +0.09(+1.22%) |
Feb 15, 2022 | 7.250 | 7.400 | 7.200 | 7.370 | 21,266 | +0.25(+3.51%) |
Feb 14, 2022 | 7.190 | 7.208 | 7.120 | 7.120 | 4,142 | -0.13(-1.79%) |
Feb 11, 2022 | 7.280 | 7.280 | 7.120 | 7.250 | 6,044 | +0.12(+1.68%) |
Feb 10, 2022 | 7.110 | 7.260 | 7.110 | 7.130 | 17,763 | -0.04(-0.56%) |
Feb 09, 2022 | 7.290 | 7.325 | 7.090 | 7.170 | 30,663 | -0.08(-1.10%) |
Feb 08, 2022 | 6.990 | 7.280 | 6.970 | 7.250 | 19,368 | +0.26(+3.72%) |
Feb 07, 2022 | 6.970 | 7.167 | 6.970 | 6.990 | 8,176 | -0.02(-0.29%) |
Feb 04, 2022 | 7.125 | 7.290 | 6.920 | 7.010 | 10,512 | +0.01(+0.21%) |
Feb 03, 2022 | 7.040 | 6.995 | 6.995 | 1,674 | -0.04(-0.50%) | |
Feb 02, 2022 | 7.300 | 7.300 | 6.910 | 7.030 | 9,727 | -0.28(-3.82%) |
Feb 01, 2022 | 7.160 | 7.350 | 6.930 | 7.309 | 19,991 | +0.20(+2.81%) |
Jan 31, 2022 | 6.950 | 7.200 | 7.110 | 29,645 | +0.16(+2.30%) | |
Jan 28, 2022 | 6.820 | 7.185 | 6.800 | 6.950 | 6,776 | +0.13(+1.91%) |
Jan 27, 2022 | 7.370 | 7.468 | 6.820 | 6.820 | 12,669 | -0.69(-9.19%) |
Jan 26, 2022 | 6.980 | 7.620 | 6.910 | 7.510 | 78,826 | +0.64(+9.32%) |
Jan 25, 2022 | 6.660 | 7.100 | 6.660 | 6.870 | 55,400 | +0.03(+0.44%) |
Jan 24, 2022 | 6.220 | 6.940 | 6.220 | 6.840 | 54,810 | +0.50(+7.89%) |
Jan 21, 2022 | 6.050 | 6.350 | 6.040 | 6.340 | 26,076 | +0.19(+3.09%) |
Jan 20, 2022 | 6.100 | 6.150 | 5.995 | 6.150 | 24,289 | +0.14(+2.33%) |
Jan 19, 2022 | 5.980 | 6.150 | 5.980 | 6.010 | 5,795 | -0.13(-2.12%) |
Jan 18, 2022 | 6.000 | 6.300 | 5.950 | 6.140 | 13,992 | +0.06(+0.99%) |
Jan 14, 2022 | 6.080 | 0 | -0.02(-0.33%) | |||
Jan 13, 2022 | 6.114 | 6.232 | 6.100 | 6.100 | 3,450 | -0.20(-3.17%) |
Jan 12, 2022 | 6.190 | 6.350 | 6.180 | 6.300 | 4,730 | +0.20(+3.28%) |
Jan 11, 2022 | 6.030 | 6.100 | 6.020 | 6.100 | 3,441 | +0.07(+1.16%) |
Jan 10, 2022 | 6.180 | 6.190 | 6.030 | 6.030 | 11,005 | -0.17(-2.74%) |
Jan 07, 2022 | 6.380 | 6.445 | 6.130 | 6.200 | 6,950 | -0.33(-5.05%) |
Jan 06, 2022 | 6.240 | 6.530 | 6.240 | 6.530 | 541 | +0.24(+3.82%) |
Jan 05, 2022 | 6.990 | 6.990 | 6.250 | 6.290 | 27,280 | -0.24(-3.68%) |
Jan 04, 2022 | 6.400 | 6.758 | 6.400 | 6.530 | 8,427 | +0.06(+0.93%) |
Jan 03, 2022 | 6.085 | 6.560 | 6.085 | 6.470 | 5,784 | +0.11(+1.73%) |
Dec 31, 2021 | 5.990 | 6.470 | 5.880 | 6.360 | 21,435 | +0.44(+7.43%) |
Dec 30, 2021 | 5.900 | 5.990 | 5.790 | 5.920 | 100,337 | +0.04(+0.68%) |
Dec 29, 2021 | 5.700 | 5.980 | 5.700 | 5.880 | 20,386 | +0.19(+3.34%) |
Dec 28, 2021 | 5.900 | 6.130 | 5.680 | 5.690 | 45,748 | -0.11(-1.90%) |
Dec 27, 2021 | 5.940 | 6.000 | 5.800 | 5.800 | 42,890 | -0.06(-1.02%) |
Dec 23, 2021 | 5.990 | 5.990 | 5.850 | 5.860 | 14,926 | -0.03(-0.51%) |
Dec 22, 2021 | 5.900 | 5.990 | 5.760 | 5.890 | 44,283 | +0.03(+0.51%) |
Dec 21, 2021 | 6.010 | 6.130 | 5.760 | 5.860 | 37,444 | +0.11(+1.91%) |
Dec 20, 2021 | 5.580 | 6.025 | 5.580 | 5.750 | 49,954 | -0.24(-4.01%) |
Dec 17, 2021 | 5.850 | 6.130 | 5.850 | 5.990 | 19,435 | -0.13(-2.12%) |
Dec 16, 2021 | 6.160 | 6.400 | 5.940 | 6.120 | 42,073 | -0.11(-1.77%) |
Dec 15, 2021 | 6.450 | 7.034 | 6.230 | 6.230 | 19,345 | -0.23(-3.56%) |
Dec 14, 2021 | 6.964 | 6.964 | 6.460 | 6.460 | 4,125 | -0.24(-3.58%) |
Dec 13, 2021 | 7.050 | 7.050 | 6.697 | 6.700 | 12,317 | -0.29(-4.15%) |
Dec 10, 2021 | 7.000 | 7.100 | 6.780 | 6.990 | 10,474 | +0.05(+0.72%) |
Dec 09, 2021 | 6.940 | 7.170 | 6.940 | 6.940 | 7,271 | +0.00(+0.00%) |
Dec 08, 2021 | 7.060 | 7.150 | 6.910 | 6.940 | 16,937 | +0.23(+3.43%) |
Dec 07, 2021 | 6.940 | 7.150 | 6.710 | 6.710 | 16,507 | -0.15(-2.19%) |
Dec 06, 2021 | 7.010 | 7.070 | 6.770 | 6.860 | 11,333 | -0.05(-0.72%) |
Dec 03, 2021 | 6.730 | 7.040 | 6.670 | 6.910 | 32,499 | +0.11(+1.62%) |
Dec 02, 2021 | 6.730 | 6.820 | 6.680 | 6.800 | 16,722 | -0.01(-0.15%) |