Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.503 | 8.608 | 8.442 | 8.564 | 1,129,061 | +0.03(+0.41%) |
Feb 25, 2022 | 8.442 | 8.582 | 8.463 | 8.529 | 953,048 | -0.02(-0.20%) |
Feb 24, 2022 | 8.389 | 8.564 | 8.328 | 8.547 | 1,330,120 | -0.10(-1.11%) |
Feb 23, 2022 | 8.713 | 8.800 | 8.617 | 8.643 | 776,031 | +0.17(+1.96%) |
Feb 22, 2022 | 8.564 | 8.638 | 8.424 | 8.477 | 1,221,736 | +0.01(+0.10%) |
Feb 18, 2022 | 8.468 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 8.354 | 8.468 | 8.310 | 8.450 | 1,779,600 | +0.00(+0.00%) |
Feb 16, 2022 | 8.398 | 8.494 | 8.398 | 8.450 | 654,509 | +0.10(+1.15%) |
Feb 15, 2022 | 8.407 | 8.463 | 8.337 | 8.354 | 1,255,571 | +0.00(+0.00%) |
Feb 14, 2022 | 8.337 | 8.415 | 8.310 | 8.354 | 551,641 | +0.04(+0.53%) |
Feb 11, 2022 | 8.337 | 8.503 | 8.258 | 8.310 | 1,601,968 | +0.06(+0.74%) |
Feb 10, 2022 | 8.345 | 8.407 | 8.214 | 8.249 | 1,517,151 | -0.20(-2.38%) |
Feb 09, 2022 | 8.337 | 8.468 | 8.197 | 8.450 | 1,966,548 | +0.25(+3.10%) |
Feb 08, 2022 | 8.162 | 8.214 | 8.127 | 8.197 | 645,292 | +0.03(+0.32%) |
Feb 07, 2022 | 8.039 | 8.214 | 8.039 | 8.170 | 795,693 | +0.00(+0.00%) |
Feb 04, 2022 | 8.144 | 8.188 | 8.065 | 8.170 | 653,136 | -0.10(-1.27%) |
Feb 03, 2022 | 8.214 | 8.275 | 585,863 | +0.02(+0.21%) | ||
Feb 02, 2022 | 8.205 | 8.319 | 8.179 | 8.258 | 1,288,537 | -0.05(-0.63%) |
Feb 01, 2022 | 8.275 | 8.337 | 8.223 | 8.310 | 1,418,330 | +0.10(+1.28%) |
Jan 31, 2022 | 8.013 | 8.210 | 8.205 | 1,085,584 | +0.22(+2.74%) | |
Jan 28, 2022 | 7.908 | 8.004 | 7.847 | 7.987 | 1,194,198 | +0.14(+1.78%) |
Jan 27, 2022 | 7.768 | 7.886 | 7.768 | 7.847 | 657,652 | +0.15(+1.93%) |
Jan 26, 2022 | 7.742 | 7.807 | 7.646 | 7.698 | 1,774,586 | -0.10(-1.35%) |
Jan 25, 2022 | 7.672 | 7.812 | 7.646 | 7.803 | 892,492 | +0.13(+1.71%) |
Jan 24, 2022 | 7.698 | 7.742 | 7.602 | 7.672 | 1,117,341 | -0.10(-1.24%) |
Jan 21, 2022 | 7.724 | 7.821 | 7.711 | 7.768 | 977,956 | -0.03(-0.45%) |
Jan 20, 2022 | 7.873 | 7.915 | 7.803 | 7.803 | 886,534 | -0.01(-0.11%) |
Jan 19, 2022 | 7.716 | 7.838 | 7.694 | 7.812 | 970,440 | +0.32(+4.32%) |
Jan 18, 2022 | 7.497 | 7.549 | 7.427 | 7.488 | 662,958 | +0.06(+0.82%) |
Jan 14, 2022 | 7.427 | 0 | -0.02(-0.24%) | |||
Jan 13, 2022 | 7.374 | 7.475 | 7.331 | 7.444 | 594,836 | +0.03(+0.47%) |
Jan 12, 2022 | 7.313 | 7.427 | 7.296 | 7.409 | 945,708 | +0.12(+1.68%) |
Jan 11, 2022 | 7.164 | 7.326 | 7.147 | 7.287 | 2,393,069 | +0.09(+1.22%) |
Jan 10, 2022 | 7.129 | 7.239 | 7.086 | 7.199 | 685,527 | -0.04(-0.60%) |
Jan 07, 2022 | 7.147 | 7.248 | 7.134 | 7.243 | 992,995 | +0.07(+0.98%) |
Jan 06, 2022 | 7.199 | 7.269 | 7.164 | 7.173 | 739,081 | -0.10(-1.32%) |
Jan 05, 2022 | 7.374 | 7.475 | 7.252 | 7.269 | 1,302,465 | -0.05(-0.72%) |
Jan 04, 2022 | 7.252 | 7.401 | 7.239 | 7.322 | 559,928 | +0.02(+0.24%) |
Jan 03, 2022 | 7.418 | 7.427 | 7.283 | 7.304 | 866,264 | -0.26(-3.47%) |
Dec 31, 2021 | 7.523 | 7.593 | 7.506 | 7.567 | 479,429 | +0.01(+0.12%) |
Dec 30, 2021 | 7.541 | 7.602 | 7.514 | 7.558 | 654,271 | +0.18(+2.49%) |
Dec 29, 2021 | 7.436 | 7.453 | 7.349 | 7.374 | 536,525 | -0.06(-0.82%) |
Dec 28, 2021 | 7.427 | 7.461 | 7.379 | 7.436 | 576,607 | -0.04(-0.48%) |
Dec 27, 2021 | 7.497 | 7.548 | 7.437 | 7.471 | 989,600 | +0.03(+0.46%) |
Dec 23, 2021 | 7.395 | 7.450 | 7.357 | 7.437 | 755,688 | +0.06(+0.81%) |
Dec 22, 2021 | 7.242 | 7.399 | 7.221 | 7.378 | 1,731,749 | +0.14(+2.00%) |
Dec 21, 2021 | 7.191 | 7.242 | 7.166 | 7.234 | 705,501 | +0.05(+0.71%) |
Dec 20, 2021 | 7.208 | 7.242 | 7.149 | 7.183 | 605,153 | -0.11(-1.51%) |
Dec 17, 2021 | 7.293 | 7.357 | 7.263 | 7.293 | 936,154 | +0.03(+0.47%) |
Dec 16, 2021 | 7.234 | 7.302 | 7.183 | 7.259 | 1,737,238 | +0.06(+0.83%) |
Dec 15, 2021 | 7.225 | 7.242 | 7.157 | 7.200 | 811,891 | -0.01(-0.12%) |
Dec 14, 2021 | 7.319 | 7.355 | 7.187 | 7.208 | 920,392 | -0.08(-1.05%) |
Dec 13, 2021 | 7.302 | 7.340 | 7.259 | 7.285 | 655,008 | -0.09(-1.27%) |
Dec 10, 2021 | 7.225 | 7.420 | 7.225 | 7.378 | 603,706 | +0.12(+1.64%) |
Dec 09, 2021 | 7.404 | 7.420 | 7.194 | 7.259 | 1,031,941 | -0.20(-2.62%) |
Dec 08, 2021 | 7.497 | 7.522 | 7.370 | 7.454 | 1,220,832 | -0.03(-0.34%) |
Dec 07, 2021 | 7.522 | 7.539 | 7.437 | 7.480 | 1,305,956 | +0.04(+0.57%) |
Dec 06, 2021 | 7.514 | 7.565 | 7.420 | 7.437 | 970,448 | -0.14(-1.79%) |
Dec 03, 2021 | 7.607 | 7.658 | 7.501 | 7.573 | 1,456,091 | +0.07(+0.90%) |
Dec 02, 2021 | 7.573 | 7.688 | 7.493 | 7.505 | 1,727,999 | +0.12(+1.61%) |