Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.000 | 7.120 | 6.841 | 6.900 | 157,153 | -0.12(-1.71%) |
Feb 25, 2022 | 6.750 | 7.040 | 6.790 | 7.020 | 123,836 | +0.30(+4.46%) |
Feb 24, 2022 | 6.510 | 6.860 | 6.415 | 6.720 | 223,207 | -0.07(-1.03%) |
Feb 23, 2022 | 7.180 | 7.230 | 6.790 | 6.790 | 145,751 | -0.29(-4.10%) |
Feb 22, 2022 | 7.250 | 7.409 | 6.970 | 7.080 | 117,155 | -0.08(-1.12%) |
Feb 18, 2022 | 7.160 | 0 | -0.18(-2.45%) | |||
Feb 17, 2022 | 7.400 | 7.575 | 7.170 | 7.340 | 174,812 | -0.16(-2.13%) |
Feb 16, 2022 | 7.140 | 7.545 | 7.130 | 7.500 | 309,661 | +0.37(+5.19%) |
Feb 15, 2022 | 7.340 | 7.650 | 7.010 | 7.130 | 617,403 | +0.61(+9.36%) |
Feb 14, 2022 | 6.320 | 6.520 | 6.240 | 6.520 | 233,634 | +0.18(+2.84%) |
Feb 11, 2022 | 6.380 | 6.400 | 6.215 | 6.340 | 155,385 | +0.01(+0.16%) |
Feb 10, 2022 | 6.350 | 6.540 | 6.280 | 6.330 | 189,518 | -0.07(-1.09%) |
Feb 09, 2022 | 6.440 | 6.490 | 6.140 | 6.400 | 214,792 | -0.03(-0.47%) |
Feb 08, 2022 | 6.300 | 6.470 | 6.190 | 6.430 | 127,953 | +0.08(+1.26%) |
Feb 07, 2022 | 5.990 | 6.370 | 5.990 | 6.350 | 176,776 | +0.36(+6.01%) |
Feb 04, 2022 | 5.910 | 6.000 | 5.665 | 5.990 | 178,771 | +0.07(+1.18%) |
Feb 03, 2022 | 6.050 | 5.830 | 5.920 | 168,254 | -0.22(-3.58%) | |
Feb 02, 2022 | 6.320 | 6.351 | 6.080 | 6.140 | 133,047 | -0.19(-3.00%) |
Feb 01, 2022 | 6.180 | 6.450 | 6.180 | 6.330 | 154,422 | +0.12(+1.93%) |
Jan 31, 2022 | 6.140 | 6.290 | 6.210 | 106,912 | -0.01(-0.16%) | |
Jan 28, 2022 | 6.020 | 6.210 | 5.840 | 6.220 | 261,546 | +0.23(+3.84%) |
Jan 27, 2022 | 6.250 | 6.300 | 5.970 | 5.990 | 89,214 | -0.22(-3.54%) |
Jan 26, 2022 | 6.400 | 6.480 | 6.160 | 6.210 | 96,067 | -0.08(-1.27%) |
Jan 25, 2022 | 6.560 | 6.560 | 6.260 | 6.290 | 149,739 | -0.33(-4.98%) |
Jan 24, 2022 | 6.430 | 6.640 | 6.430 | 6.620 | 116,027 | +0.09(+1.38%) |
Jan 21, 2022 | 6.550 | 6.690 | 6.420 | 6.530 | 134,545 | -0.04(-0.61%) |
Jan 20, 2022 | 6.600 | 6.780 | 6.570 | 6.570 | 106,003 | -0.03(-0.45%) |
Jan 19, 2022 | 6.800 | 6.890 | 6.560 | 6.600 | 99,598 | -0.06(-0.90%) |
Jan 18, 2022 | 6.730 | 6.765 | 6.650 | 6.660 | 117,893 | -0.11(-1.62%) |
Jan 14, 2022 | 6.770 | 0 | -0.11(-1.60%) | |||
Jan 13, 2022 | 6.900 | 7.000 | 6.850 | 6.880 | 47,205 | -0.04(-0.58%) |
Jan 12, 2022 | 7.020 | 7.039 | 6.920 | 6.920 | 128,198 | -0.02(-0.29%) |
Jan 11, 2022 | 7.010 | 7.040 | 6.870 | 6.940 | 74,306 | -0.06(-0.86%) |
Jan 10, 2022 | 6.860 | 7.035 | 6.830 | 7.000 | 131,707 | +0.06(+0.86%) |
Jan 07, 2022 | 6.950 | 7.000 | 6.850 | 6.940 | 121,588 | -0.04(-0.57%) |
Jan 06, 2022 | 7.160 | 7.160 | 6.930 | 6.980 | 78,679 | -0.16(-2.24%) |
Jan 05, 2022 | 7.450 | 7.490 | 7.090 | 7.140 | 237,533 | -0.26(-3.51%) |
Jan 04, 2022 | 7.330 | 7.430 | 7.271 | 7.400 | 80,595 | +0.09(+1.23%) |
Jan 03, 2022 | 7.340 | 7.500 | 7.267 | 7.310 | 93,535 | +0.02(+0.27%) |
Dec 31, 2021 | 7.160 | 7.350 | 7.160 | 7.290 | 70,811 | +0.08(+1.11%) |
Dec 30, 2021 | 7.250 | 7.320 | 7.190 | 7.210 | 97,527 | -0.07(-0.96%) |
Dec 29, 2021 | 7.240 | 7.390 | 7.215 | 7.280 | 88,474 | +0.01(+0.14%) |
Dec 28, 2021 | 7.300 | 7.380 | 7.210 | 7.270 | 103,329 | -0.05(-0.68%) |
Dec 27, 2021 | 7.100 | 7.350 | 7.100 | 7.320 | 131,672 | +0.22(+3.10%) |
Dec 23, 2021 | 7.050 | 7.218 | 6.970 | 7.100 | 104,359 | +0.06(+0.85%) |
Dec 22, 2021 | 6.990 | 7.050 | 6.780 | 7.040 | 153,696 | +0.11(+1.59%) |
Dec 21, 2021 | 6.570 | 7.040 | 6.480 | 6.930 | 483,022 | +0.47(+7.28%) |
Dec 20, 2021 | 6.500 | 6.710 | 6.440 | 6.460 | 402,638 | -0.13(-1.97%) |
Dec 17, 2021 | 6.580 | 6.990 | 6.530 | 6.590 | 532,609 | +0.00(+0.00%) |
Dec 16, 2021 | 6.770 | 7.030 | 6.590 | 6.590 | 339,482 | -0.18(-2.66%) |
Dec 15, 2021 | 7.070 | 7.289 | 6.650 | 6.770 | 330,327 | -0.34(-4.78%) |
Dec 14, 2021 | 7.190 | 7.295 | 6.950 | 7.110 | 112,732 | -0.09(-1.25%) |
Dec 13, 2021 | 7.500 | 7.570 | 7.140 | 7.200 | 177,038 | -0.29(-3.87%) |
Dec 10, 2021 | 7.660 | 7.670 | 7.440 | 7.490 | 97,421 | -0.08(-1.06%) |
Dec 09, 2021 | 7.550 | 7.700 | 7.550 | 7.570 | 71,371 | -0.03(-0.39%) |
Dec 08, 2021 | 7.820 | 7.820 | 7.530 | 7.600 | 106,537 | -0.20(-2.56%) |
Dec 07, 2021 | 7.880 | 7.950 | 7.760 | 7.800 | 122,119 | +0.04(+0.52%) |
Dec 06, 2021 | 7.830 | 8.097 | 7.740 | 7.760 | 183,126 | +0.15(+1.97%) |
Dec 03, 2021 | 7.560 | 7.740 | 7.470 | 7.610 | 110,664 | +0.08(+1.06%) |
Dec 02, 2021 | 7.270 | 7.560 | 7.200 | 7.530 | 135,110 | +0.27(+3.72%) |