Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.330 | 7.469 | 7.322 | 7.337 | 41,193 | -0.01(-0.11%) |
Feb 25, 2022 | 7.384 | 7.438 | 7.283 | 7.345 | 64,590 | -0.02(-0.31%) |
Feb 24, 2022 | 7.260 | 7.422 | 7.260 | 7.368 | 132,042 | -0.11(-1.45%) |
Feb 23, 2022 | 7.600 | 7.600 | 7.407 | 7.476 | 71,650 | -0.05(-0.72%) |
Feb 22, 2022 | 7.569 | 7.608 | 7.476 | 7.530 | 49,574 | -0.09(-1.22%) |
Feb 18, 2022 | 7.623 | 0 | -0.06(-0.80%) | |||
Feb 17, 2022 | 7.716 | 7.724 | 7.652 | 7.685 | 26,592 | -0.03(-0.40%) |
Feb 16, 2022 | 7.623 | 7.727 | 7.623 | 7.716 | 33,519 | +0.13(+1.73%) |
Feb 15, 2022 | 7.577 | 7.654 | 7.569 | 7.585 | 44,241 | -0.05(-0.65%) |
Feb 14, 2022 | 7.685 | 7.793 | 7.577 | 7.634 | 63,686 | -0.04(-0.46%) |
Feb 11, 2022 | 7.778 | 7.940 | 7.670 | 7.670 | 52,908 | -0.09(-1.19%) |
Feb 10, 2022 | 7.824 | 7.901 | 7.747 | 7.762 | 67,791 | -0.08(-0.99%) |
Feb 09, 2022 | 7.886 | 7.971 | 7.794 | 7.840 | 73,134 | -0.02(-0.20%) |
Feb 08, 2022 | 7.833 | 7.856 | 7.794 | 7.856 | 37,725 | +0.05(+0.61%) |
Feb 07, 2022 | 7.794 | 7.859 | 7.779 | 7.808 | 47,270 | -0.02(-0.22%) |
Feb 04, 2022 | 7.871 | 7.902 | 7.762 | 7.825 | 41,614 | -0.05(-0.58%) |
Feb 03, 2022 | 7.925 | 7.871 | 7.871 | 52,473 | -0.14(-1.72%) | |
Feb 02, 2022 | 7.986 | 8.047 | 7.963 | 8.009 | 55,868 | +0.05(+0.68%) |
Feb 01, 2022 | 7.802 | 7.955 | 7.802 | 7.955 | 54,234 | +0.19(+2.47%) |
Jan 31, 2022 | 7.671 | 7.787 | 7.763 | 53,179 | +0.09(+1.20%) | |
Jan 28, 2022 | 7.671 | 7.710 | 7.602 | 7.671 | 82,530 | +0.02(+0.20%) |
Jan 27, 2022 | 7.756 | 7.840 | 7.648 | 7.656 | 55,212 | -0.04(-0.50%) |
Jan 26, 2022 | 7.756 | 7.787 | 7.694 | 7.694 | 83,719 | +0.04(+0.50%) |
Jan 25, 2022 | 7.618 | 7.717 | 7.549 | 7.656 | 91,183 | -0.12(-1.58%) |
Jan 24, 2022 | 7.740 | 7.787 | 7.478 | 7.779 | 181,818 | -0.14(-1.74%) |
Jan 21, 2022 | 8.024 | 8.024 | 7.890 | 7.917 | 60,667 | -0.15(-1.81%) |
Jan 20, 2022 | 8.116 | 8.159 | 8.055 | 8.063 | 60,055 | +0.03(+0.38%) |
Jan 19, 2022 | 8.139 | 8.139 | 8.032 | 8.032 | 75,135 | -0.10(-1.23%) |
Jan 18, 2022 | 8.216 | 8.239 | 8.117 | 8.132 | 75,693 | -0.08(-1.03%) |
Jan 14, 2022 | 8.216 | 0 | -0.02(-0.19%) | |||
Jan 13, 2022 | 8.285 | 8.293 | 8.231 | 8.231 | 30,112 | -0.05(-0.56%) |
Jan 12, 2022 | 8.231 | 8.308 | 8.224 | 8.277 | 80,936 | +0.05(+0.55%) |
Jan 11, 2022 | 8.194 | 8.263 | 8.156 | 8.232 | 48,892 | +0.03(+0.37%) |
Jan 10, 2022 | 8.278 | 8.278 | 8.164 | 8.202 | 60,416 | -0.04(-0.46%) |
Jan 07, 2022 | 8.316 | 8.316 | 8.225 | 8.240 | 68,799 | -0.01(-0.09%) |
Jan 06, 2022 | 8.247 | 8.354 | 8.179 | 8.247 | 59,824 | +0.12(+1.50%) |
Jan 05, 2022 | 8.255 | 8.273 | 8.118 | 8.126 | 74,102 | -0.05(-0.56%) |
Jan 04, 2022 | 8.301 | 8.377 | 8.148 | 8.171 | 109,841 | -0.13(-1.56%) |
Jan 03, 2022 | 8.255 | 8.335 | 8.255 | 8.301 | 42,830 | +0.05(+0.55%) |
Dec 31, 2021 | 8.171 | 8.283 | 8.167 | 8.255 | 48,388 | +0.13(+1.59%) |
Dec 30, 2021 | 8.186 | 8.194 | 8.126 | 8.126 | 56,821 | -0.03(-0.42%) |
Dec 29, 2021 | 8.110 | 8.219 | 8.110 | 8.160 | 84,049 | +0.05(+0.61%) |
Dec 28, 2021 | 8.186 | 8.232 | 8.042 | 8.110 | 75,454 | -0.07(-0.84%) |
Dec 27, 2021 | 8.194 | 8.232 | 8.164 | 8.179 | 100,369 | -0.01(-0.09%) |
Dec 23, 2021 | 8.156 | 8.194 | 8.148 | 8.186 | 56,590 | +0.10(+1.23%) |
Dec 22, 2021 | 8.004 | 8.113 | 8.004 | 8.087 | 33,287 | +0.09(+1.14%) |
Dec 21, 2021 | 7.981 | 8.049 | 7.912 | 7.996 | 130,911 | +0.04(+0.48%) |
Dec 20, 2021 | 7.973 | 8.031 | 7.882 | 7.958 | 56,127 | -0.11(-1.32%) |
Dec 17, 2021 | 8.011 | 8.095 | 7.966 | 8.065 | 43,385 | +0.08(+1.05%) |
Dec 16, 2021 | 8.042 | 8.076 | 7.935 | 7.981 | 62,028 | -0.04(-0.48%) |
Dec 15, 2021 | 7.889 | 8.057 | 7.851 | 8.019 | 145,427 | +0.05(+0.57%) |
Dec 14, 2021 | 8.065 | 8.072 | 7.889 | 7.973 | 61,779 | -0.01(-0.09%) |
Dec 13, 2021 | 8.057 | 8.103 | 7.965 | 7.981 | 35,677 | -0.11(-1.41%) |
Dec 10, 2021 | 8.103 | 8.148 | 8.057 | 8.095 | 30,258 | -0.01(-0.10%) |
Dec 09, 2021 | 8.141 | 8.161 | 8.096 | 8.103 | 15,287 | -0.05(-0.65%) |
Dec 08, 2021 | 8.119 | 8.179 | 8.096 | 8.156 | 39,343 | +0.08(+1.03%) |
Dec 07, 2021 | 8.050 | 8.103 | 8.050 | 8.073 | 35,755 | +0.08(+1.04%) |
Dec 06, 2021 | 7.982 | 8.050 | 7.908 | 7.990 | 31,250 | +0.02(+0.19%) |
Dec 03, 2021 | 8.013 | 8.028 | 7.937 | 7.975 | 147,883 | -0.03(-0.38%) |
Dec 02, 2021 | 7.952 | 8.028 | 7.929 | 8.005 | 93,598 | +0.11(+1.44%) |