Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.879 | 8.088 | 7.879 | 7.980 | 40,993 | +0.13(+1.69%) |
Feb 25, 2022 | 7.832 | 7.894 | 7.816 | 7.848 | 57,487 | +0.02(+0.20%) |
Feb 24, 2022 | 7.730 | 7.832 | 7.652 | 7.832 | 68,886 | +0.10(+1.31%) |
Feb 23, 2022 | 7.691 | 7.840 | 7.691 | 7.730 | 58,437 | +0.09(+1.23%) |
Feb 22, 2022 | 7.676 | 7.707 | 7.590 | 7.637 | 31,251 | -0.08(-1.01%) |
Feb 18, 2022 | 7.715 | 0 | -0.13(-1.60%) | |||
Feb 17, 2022 | 7.848 | 7.902 | 7.793 | 7.840 | 22,479 | -0.09(-1.18%) |
Feb 16, 2022 | 7.769 | 7.949 | 7.769 | 7.934 | 24,556 | +0.11(+1.40%) |
Feb 15, 2022 | 7.855 | 7.894 | 7.809 | 7.824 | 18,051 | +0.03(+0.40%) |
Feb 14, 2022 | 7.769 | 7.809 | 7.769 | 7.793 | 30,958 | +0.07(+0.97%) |
Feb 11, 2022 | 7.718 | 7.850 | 7.718 | 7.718 | 24,017 | +0.04(+0.50%) |
Feb 10, 2022 | 7.904 | 7.947 | 7.679 | 7.679 | 46,199 | -0.19(-2.46%) |
Feb 09, 2022 | 7.842 | 7.943 | 7.842 | 7.873 | 8,592 | +0.08(+1.00%) |
Feb 08, 2022 | 7.834 | 7.912 | 7.796 | 7.796 | 13,700 | -0.08(-0.99%) |
Feb 07, 2022 | 7.920 | 7.989 | 7.834 | 7.873 | 32,908 | -0.04(-0.49%) |
Feb 04, 2022 | 7.873 | 7.946 | 7.873 | 7.912 | 28,518 | -0.06(-0.80%) |
Feb 03, 2022 | 7.943 | 7.912 | 7.976 | 11,473 | +0.05(+0.61%) | |
Feb 02, 2022 | 7.904 | 7.935 | 7.866 | 7.927 | 18,966 | +0.02(+0.29%) |
Feb 01, 2022 | 7.912 | 7.912 | 7.850 | 7.904 | 23,830 | +0.01(+0.10%) |
Jan 31, 2022 | 7.920 | 7.896 | 43,494 | +0.05(+0.59%) | ||
Jan 28, 2022 | 7.788 | 7.865 | 7.734 | 7.850 | 34,031 | +0.10(+1.30%) |
Jan 27, 2022 | 7.687 | 7.803 | 7.687 | 7.749 | 10,777 | +0.03(+0.40%) |
Jan 26, 2022 | 7.656 | 7.761 | 7.620 | 7.718 | 28,507 | +0.12(+1.63%) |
Jan 25, 2022 | 7.633 | 7.682 | 7.594 | 7.594 | 33,763 | -0.03(-0.41%) |
Jan 24, 2022 | 7.765 | 7.765 | 7.555 | 7.625 | 58,445 | -0.14(-1.80%) |
Jan 21, 2022 | 7.811 | 7.858 | 7.749 | 7.765 | 43,885 | -0.10(-1.28%) |
Jan 20, 2022 | 7.819 | 7.873 | 7.819 | 7.865 | 18,475 | +0.06(+0.80%) |
Jan 19, 2022 | 7.834 | 7.879 | 7.803 | 7.803 | 6,025 | -0.03(-0.39%) |
Jan 18, 2022 | 7.935 | 7.935 | 7.803 | 7.834 | 17,968 | -0.07(-0.92%) |
Jan 14, 2022 | 7.907 | 0 | -0.03(-0.39%) | |||
Jan 13, 2022 | 7.922 | 7.965 | 7.888 | 7.938 | 32,072 | +0.03(+0.37%) |
Jan 12, 2022 | 7.876 | 7.922 | 7.868 | 7.908 | 28,004 | +0.04(+0.51%) |
Jan 11, 2022 | 7.892 | 7.896 | 7.845 | 7.868 | 12,432 | +0.01(+0.10%) |
Jan 10, 2022 | 7.853 | 7.884 | 7.807 | 7.861 | 11,502 | +0.01(+0.10%) |
Jan 07, 2022 | 7.845 | 7.853 | 7.776 | 7.853 | 35,097 | +0.01(+0.10%) |
Jan 06, 2022 | 7.853 | 7.853 | 7.768 | 7.846 | 16,582 | +0.02(+0.20%) |
Jan 05, 2022 | 7.838 | 7.899 | 7.791 | 7.830 | 16,705 | -0.06(-0.78%) |
Jan 04, 2022 | 7.884 | 7.930 | 7.815 | 7.892 | 28,924 | +0.02(+0.29%) |
Jan 03, 2022 | 7.876 | 7.907 | 7.849 | 7.868 | 12,517 | +0.02(+0.20%) |
Dec 31, 2021 | 7.876 | 7.876 | 7.776 | 7.853 | 33,831 | +0.03(+0.39%) |
Dec 30, 2021 | 7.876 | 7.876 | 7.745 | 7.822 | 22,207 | +0.02(+0.29%) |
Dec 29, 2021 | 7.791 | 7.853 | 7.776 | 7.799 | 38,989 | +0.05(+0.60%) |
Dec 28, 2021 | 7.892 | 7.915 | 7.724 | 7.753 | 56,213 | -0.12(-1.47%) |
Dec 27, 2021 | 7.892 | 7.929 | 7.861 | 7.868 | 29,972 | +0.01(+0.10%) |
Dec 23, 2021 | 7.838 | 7.892 | 7.792 | 7.861 | 11,532 | +0.00(+0.00%) |
Dec 22, 2021 | 7.799 | 7.861 | 7.799 | 7.861 | 24,565 | +0.08(+0.99%) |
Dec 21, 2021 | 7.707 | 7.822 | 7.698 | 7.784 | 26,338 | +0.10(+1.30%) |
Dec 20, 2021 | 7.776 | 7.845 | 7.576 | 7.684 | 54,341 | -0.01(-0.10%) |
Dec 17, 2021 | 7.714 | 7.738 | 7.445 | 7.691 | 69,304 | -0.01(-0.08%) |
Dec 16, 2021 | 7.758 | 7.758 | 7.660 | 7.697 | 11,725 | -0.06(-0.80%) |
Dec 15, 2021 | 7.772 | 7.817 | 7.675 | 7.760 | 16,693 | +0.02(+0.31%) |
Dec 14, 2021 | 7.690 | 7.735 | 7.690 | 7.735 | 9,545 | +0.04(+0.49%) |
Dec 13, 2021 | 7.713 | 7.727 | 7.690 | 7.698 | 22,027 | +0.03(+0.35%) |
Dec 10, 2021 | 7.728 | 7.796 | 7.671 | 7.671 | 21,044 | -0.03(-0.34%) |
Dec 09, 2021 | 7.766 | 7.766 | 7.682 | 7.698 | 41,557 | -0.03(-0.39%) |
Dec 08, 2021 | 7.849 | 7.849 | 7.720 | 7.728 | 26,960 | -0.12(-1.51%) |
Dec 07, 2021 | 7.834 | 7.886 | 7.834 | 7.846 | 18,258 | +0.01(+0.16%) |
Dec 06, 2021 | 7.705 | 7.894 | 7.705 | 7.834 | 40,443 | +0.09(+1.17%) |
Dec 03, 2021 | 7.811 | 7.811 | 7.720 | 7.743 | 41,702 | -0.11(-1.44%) |
Dec 02, 2021 | 7.735 | 7.864 | 7.735 | 7.856 | 61,536 | +0.11(+1.46%) |