Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.105 | 8.344 | 8.105 | 8.122 | 117,333 | +0.09(+1.06%) |
Feb 25, 2022 | 7.977 | 8.264 | 7.978 | 8.037 | 36,513 | +0.07(+0.86%) |
Feb 24, 2022 | 7.866 | 8.114 | 7.602 | 7.969 | 82,082 | -0.03(-0.32%) |
Feb 23, 2022 | 8.378 | 8.387 | 7.977 | 7.994 | 50,260 | -0.26(-3.20%) |
Feb 22, 2022 | 8.105 | 8.335 | 7.916 | 8.259 | 119,452 | +0.10(+1.26%) |
Feb 18, 2022 | 8.156 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.045 | 8.600 | 8.037 | 8.233 | 114,210 | +0.20(+2.44%) |
Feb 16, 2022 | 7.747 | 8.037 | 7.721 | 8.037 | 37,370 | +0.32(+4.09%) |
Feb 15, 2022 | 7.713 | 7.883 | 7.661 | 7.721 | 22,074 | +0.15(+1.91%) |
Feb 14, 2022 | 7.619 | 7.772 | 7.542 | 7.576 | 41,581 | -0.09(-1.22%) |
Feb 11, 2022 | 7.679 | 7.824 | 7.576 | 7.670 | 43,314 | +0.03(+0.33%) |
Feb 10, 2022 | 7.772 | 7.828 | 7.593 | 7.644 | 68,614 | -0.20(-2.61%) |
Feb 09, 2022 | 8.003 | 8.028 | 7.806 | 7.849 | 36,280 | -0.03(-0.43%) |
Feb 08, 2022 | 7.841 | 8.080 | 7.841 | 7.883 | 56,531 | +0.07(+0.87%) |
Feb 07, 2022 | 7.721 | 7.875 | 7.679 | 7.815 | 45,145 | +0.09(+1.22%) |
Feb 04, 2022 | 7.730 | 7.952 | 7.636 | 7.721 | 38,365 | -0.04(-0.55%) |
Feb 03, 2022 | 7.883 | 7.717 | 7.764 | 37,469 | -0.14(-1.73%) | |
Feb 02, 2022 | 7.679 | 7.917 | 7.679 | 7.900 | 74,465 | +0.19(+2.43%) |
Feb 01, 2022 | 7.772 | 7.832 | 7.659 | 7.713 | 29,737 | -0.11(-1.42%) |
Jan 31, 2022 | 7.721 | 7.841 | 7.525 | 7.824 | 60,686 | +0.06(+0.77%) |
Jan 28, 2022 | 7.320 | 7.764 | 7.209 | 7.764 | 64,212 | +0.45(+6.18%) |
Jan 27, 2022 | 7.576 | 7.789 | 7.252 | 7.312 | 67,453 | -0.24(-3.16%) |
Jan 26, 2022 | 7.764 | 7.841 | 7.508 | 7.551 | 85,884 | -0.21(-2.75%) |
Jan 25, 2022 | 7.730 | 7.841 | 7.506 | 7.764 | 63,064 | -0.03(-0.44%) |
Jan 24, 2022 | 7.653 | 7.866 | 7.423 | 7.798 | 171,203 | +0.05(+0.66%) |
Jan 21, 2022 | 7.499 | 7.824 | 7.474 | 7.747 | 69,838 | +0.14(+1.79%) |
Jan 20, 2022 | 7.892 | 7.977 | 7.593 | 7.610 | 55,958 | -0.31(-3.88%) |
Jan 19, 2022 | 8.361 | 8.361 | 7.917 | 7.917 | 67,733 | -0.26(-3.13%) |
Jan 18, 2022 | 8.455 | 8.472 | 8.148 | 8.173 | 56,256 | -0.35(-4.10%) |
Jan 14, 2022 | 8.523 | 0 | +0.43(+5.27%) | |||
Jan 13, 2022 | 7.977 | 8.284 | 7.977 | 8.097 | 56,325 | +0.12(+1.50%) |
Jan 12, 2022 | 8.242 | 8.243 | 7.977 | 7.977 | 56,472 | -0.26(-3.11%) |
Jan 11, 2022 | 8.156 | 8.250 | 7.977 | 8.233 | 41,554 | +0.12(+1.47%) |
Jan 10, 2022 | 8.412 | 8.412 | 8.045 | 8.114 | 34,505 | -0.26(-3.06%) |
Jan 07, 2022 | 8.310 | 8.506 | 8.242 | 8.370 | 26,436 | +0.10(+1.24%) |
Jan 06, 2022 | 8.540 | 8.540 | 8.225 | 8.267 | 36,990 | -0.23(-2.71%) |
Jan 05, 2022 | 8.813 | 8.882 | 8.429 | 8.498 | 52,654 | -0.25(-2.83%) |
Jan 04, 2022 | 8.532 | 8.771 | 8.481 | 8.745 | 82,043 | +0.26(+3.12%) |
Jan 03, 2022 | 8.446 | 8.562 | 8.259 | 8.481 | 42,950 | +0.00(+0.00%) |
Dec 31, 2021 | 8.557 | 8.708 | 8.429 | 8.481 | 61,524 | -0.07(-0.80%) |
Dec 30, 2021 | 8.481 | 8.735 | 8.481 | 8.549 | 54,120 | +0.09(+1.11%) |
Dec 29, 2021 | 8.293 | 8.515 | 8.279 | 8.455 | 53,222 | +0.07(+0.81%) |
Dec 28, 2021 | 8.404 | 8.489 | 8.259 | 8.387 | 41,361 | +0.05(+0.61%) |
Dec 27, 2021 | 8.233 | 8.361 | 8.180 | 8.335 | 40,893 | +0.12(+1.45%) |
Dec 23, 2021 | 8.250 | 8.361 | 8.105 | 8.216 | 50,341 | +0.00(+0.00%) |
Dec 22, 2021 | 7.917 | 8.242 | 7.909 | 8.216 | 81,622 | +0.38(+4.79%) |
Dec 21, 2021 | 7.661 | 7.883 | 7.645 | 7.841 | 53,838 | +0.24(+3.14%) |
Dec 20, 2021 | 7.542 | 7.670 | 7.295 | 7.602 | 66,877 | +0.01(+0.11%) |
Dec 17, 2021 | 7.721 | 7.832 | 7.538 | 7.593 | 296,303 | -0.14(-1.77%) |
Dec 16, 2021 | 7.798 | 7.926 | 7.721 | 7.730 | 45,621 | -0.05(-0.66%) |
Dec 15, 2021 | 7.730 | 7.883 | 7.661 | 7.781 | 66,248 | +0.08(+1.00%) |
Dec 14, 2021 | 7.644 | 7.764 | 7.542 | 7.704 | 81,547 | +0.03(+0.33%) |
Dec 13, 2021 | 7.696 | 7.824 | 7.627 | 7.679 | 79,409 | +0.01(+0.11%) |
Dec 10, 2021 | 8.071 | 8.071 | 7.653 | 7.670 | 74,926 | -0.28(-3.54%) |
Dec 09, 2021 | 8.156 | 8.156 | 7.926 | 7.952 | 51,650 | -0.17(-2.10%) |
Dec 08, 2021 | 7.900 | 8.207 | 7.892 | 8.122 | 82,499 | +0.28(+3.59%) |
Dec 07, 2021 | 7.653 | 7.908 | 7.636 | 7.841 | 116,863 | +0.31(+4.08%) |
Dec 06, 2021 | 7.824 | 7.977 | 7.380 | 7.533 | 130,924 | -0.20(-2.65%) |
Dec 03, 2021 | 7.329 | 7.772 | 7.301 | 7.738 | 87,069 | +0.49(+6.83%) |
Dec 02, 2021 | 7.039 | 7.269 | 6.945 | 7.243 | 227,042 | +0.27(+3.92%) |