Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.955 | 8.104 | 7.955 | 8.100 | 19,859 | +0.09(+1.18%) |
Feb 25, 2022 | 7.878 | 8.040 | 7.895 | 8.006 | 44,306 | +0.08(+0.97%) |
Feb 24, 2022 | 7.467 | 7.955 | 7.373 | 7.929 | 58,718 | +0.06(+0.76%) |
Feb 23, 2022 | 8.109 | 8.134 | 7.826 | 7.869 | 69,051 | -0.23(-2.84%) |
Feb 22, 2022 | 8.203 | 8.203 | 8.099 | 8.099 | 16,220 | -0.12(-1.47%) |
Feb 18, 2022 | 8.220 | 0 | +0.01(+0.10%) | |||
Feb 17, 2022 | 8.365 | 8.416 | 8.203 | 8.211 | 17,675 | -0.16(-1.94%) |
Feb 16, 2022 | 8.314 | 8.399 | 8.237 | 8.374 | 24,053 | +0.04(+0.51%) |
Feb 15, 2022 | 8.203 | 8.399 | 8.203 | 8.331 | 21,831 | +0.15(+1.88%) |
Feb 14, 2022 | 8.391 | 8.493 | 8.143 | 8.177 | 22,438 | -0.20(-2.35%) |
Feb 11, 2022 | 8.425 | 8.502 | 8.361 | 8.374 | 7,557 | +0.02(+0.20%) |
Feb 10, 2022 | 8.459 | 8.519 | 8.357 | 8.357 | 14,410 | -0.20(-2.34%) |
Feb 09, 2022 | 8.429 | 8.557 | 8.378 | 8.557 | 22,400 | +0.18(+2.13%) |
Feb 08, 2022 | 8.403 | 8.420 | 8.352 | 8.378 | 14,150 | -0.03(-0.30%) |
Feb 07, 2022 | 8.335 | 8.403 | 8.310 | 8.403 | 3,705 | +0.09(+1.13%) |
Feb 04, 2022 | 8.335 | 8.352 | 8.306 | 8.310 | 9,561 | +0.00(+0.00%) |
Feb 03, 2022 | 8.344 | 8.301 | 8.310 | 12,377 | -0.05(-0.61%) | |
Feb 02, 2022 | 8.395 | 8.540 | 8.344 | 8.361 | 28,020 | -0.04(-0.51%) |
Feb 01, 2022 | 8.557 | 8.563 | 8.344 | 8.403 | 37,784 | -0.01(-0.10%) |
Jan 31, 2022 | 8.369 | 8.412 | 22,796 | +0.03(+0.41%) | ||
Jan 28, 2022 | 8.403 | 8.446 | 8.361 | 8.378 | 3,523 | -0.03(-0.40%) |
Jan 27, 2022 | 8.420 | 8.420 | 8.378 | 8.412 | 10,309 | +0.05(+0.61%) |
Jan 26, 2022 | 8.395 | 8.395 | 8.301 | 8.361 | 34,435 | +0.01(+0.10%) |
Jan 25, 2022 | 8.301 | 8.395 | 8.301 | 8.352 | 19,063 | +0.03(+0.31%) |
Jan 24, 2022 | 8.395 | 8.395 | 8.301 | 8.327 | 46,288 | +0.03(+0.31%) |
Jan 21, 2022 | 8.386 | 8.386 | 8.301 | 8.301 | 33,585 | -0.07(-0.81%) |
Jan 20, 2022 | 8.327 | 8.429 | 8.327 | 8.369 | 17,795 | +0.03(+0.31%) |
Jan 19, 2022 | 8.480 | 8.480 | 8.318 | 8.344 | 28,263 | -0.09(-1.11%) |
Jan 18, 2022 | 8.489 | 8.489 | 8.438 | 8.438 | 9,853 | -0.07(-0.80%) |
Jan 14, 2022 | 8.506 | 0 | -0.05(-0.60%) | |||
Jan 13, 2022 | 8.608 | 8.618 | 8.540 | 8.557 | 24,405 | -0.08(-0.89%) |
Jan 12, 2022 | 8.565 | 8.665 | 8.565 | 8.633 | 37,487 | +0.06(+0.66%) |
Jan 11, 2022 | 8.586 | 8.636 | 8.543 | 8.577 | 26,175 | +0.03(+0.40%) |
Jan 10, 2022 | 8.594 | 8.636 | 8.484 | 8.543 | 108,460 | -0.01(-0.10%) |
Jan 07, 2022 | 8.492 | 8.628 | 8.433 | 8.552 | 46,460 | +0.03(+0.30%) |
Jan 06, 2022 | 8.348 | 8.569 | 8.348 | 8.526 | 54,071 | +0.23(+2.76%) |
Jan 05, 2022 | 8.331 | 8.365 | 8.297 | 8.297 | 39,829 | -0.03(-0.41%) |
Jan 04, 2022 | 8.348 | 8.348 | 8.297 | 8.331 | 43,680 | +0.05(+0.61%) |
Jan 03, 2022 | 8.408 | 8.416 | 8.281 | 8.281 | 81,271 | -0.08(-1.01%) |
Dec 31, 2021 | 8.382 | 8.382 | 8.340 | 8.365 | 29,078 | +0.01(+0.10%) |
Dec 30, 2021 | 8.314 | 8.382 | 8.314 | 8.357 | 13,923 | +0.03(+0.31%) |
Dec 29, 2021 | 8.382 | 8.391 | 8.315 | 8.331 | 26,891 | -0.03(-0.35%) |
Dec 28, 2021 | 8.357 | 8.382 | 8.348 | 8.361 | 28,236 | -0.02(-0.25%) |
Dec 27, 2021 | 8.467 | 8.467 | 8.378 | 8.382 | 28,901 | -0.05(-0.60%) |
Dec 23, 2021 | 8.289 | 8.467 | 8.272 | 8.433 | 56,581 | +0.16(+1.97%) |
Dec 22, 2021 | 8.246 | 8.319 | 8.229 | 8.270 | 42,196 | +0.04(+0.50%) |
Dec 21, 2021 | 8.205 | 8.311 | 8.205 | 8.229 | 62,602 | +0.02(+0.30%) |
Dec 20, 2021 | 8.270 | 8.270 | 8.160 | 8.205 | 17,057 | -0.03(-0.40%) |
Dec 17, 2021 | 8.172 | 8.303 | 8.172 | 8.237 | 14,792 | +0.02(+0.20%) |
Dec 16, 2021 | 8.278 | 8.295 | 8.221 | 8.221 | 40,766 | -0.02(-0.20%) |
Dec 15, 2021 | 8.278 | 8.311 | 8.213 | 8.237 | 57,172 | -0.04(-0.49%) |
Dec 14, 2021 | 8.710 | 8.710 | 8.254 | 8.278 | 70,199 | -0.56(-6.37%) |
Dec 13, 2021 | 8.564 | 8.943 | 8.504 | 8.841 | 39,565 | +0.20(+2.26%) |
Dec 10, 2021 | 8.613 | 8.745 | 8.482 | 8.645 | 67,193 | +0.02(+0.25%) |
Dec 09, 2021 | 8.445 | 8.648 | 8.350 | 8.624 | 43,698 | +0.22(+2.66%) |
Dec 08, 2021 | 8.380 | 8.405 | 8.380 | 8.401 | 19,469 | +0.04(+0.44%) |
Dec 07, 2021 | 8.356 | 8.397 | 8.226 | 8.364 | 34,889 | +0.18(+2.18%) |
Dec 06, 2021 | 8.202 | 8.242 | 8.145 | 8.186 | 58,449 | +0.06(+0.80%) |
Dec 03, 2021 | 8.129 | 8.149 | 8.104 | 8.121 | 44,895 | -0.05(-0.60%) |
Dec 02, 2021 | 8.104 | 8.194 | 8.104 | 8.169 | 49,269 | +0.02(+0.30%) |