Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.650 | 7.714 | 7.607 | 7.641 | 14,914 | -0.03(-0.44%) |
Feb 25, 2022 | 7.581 | 7.684 | 7.633 | 7.675 | 19,672 | +0.05(+0.67%) |
Feb 24, 2022 | 7.547 | 7.650 | 7.453 | 7.624 | 28,424 | -0.09(-1.22%) |
Feb 23, 2022 | 7.761 | 7.846 | 7.692 | 7.718 | 19,315 | +0.03(+0.44%) |
Feb 22, 2022 | 7.692 | 7.692 | 7.624 | 7.684 | 20,667 | -0.01(-0.17%) |
Feb 18, 2022 | 7.697 | 0 | -0.05(-0.61%) | |||
Feb 17, 2022 | 7.752 | 7.769 | 7.739 | 7.744 | 10,779 | -0.06(-0.77%) |
Feb 16, 2022 | 7.863 | 7.877 | 7.778 | 7.803 | 22,917 | -0.06(-0.76%) |
Feb 15, 2022 | 7.838 | 7.889 | 7.812 | 7.863 | 7,699 | +0.09(+1.21%) |
Feb 14, 2022 | 7.829 | 7.829 | 7.757 | 7.769 | 15,893 | -0.09(-1.09%) |
Feb 11, 2022 | 7.966 | 7.983 | 7.821 | 7.855 | 13,879 | -0.04(-0.54%) |
Feb 10, 2022 | 7.897 | 7.966 | 7.885 | 7.897 | 32,046 | -0.06(-0.75%) |
Feb 09, 2022 | 7.957 | 8.017 | 7.940 | 7.957 | 19,945 | +0.08(+0.98%) |
Feb 08, 2022 | 7.872 | 7.889 | 7.847 | 7.880 | 11,109 | +0.01(+0.11%) |
Feb 07, 2022 | 7.812 | 7.897 | 7.812 | 7.872 | 14,635 | -0.01(-0.11%) |
Feb 04, 2022 | 7.897 | 7.906 | 7.855 | 7.880 | 15,632 | -0.01(-0.11%) |
Feb 03, 2022 | 7.984 | 7.838 | 7.889 | 16,076 | -0.16(-1.98%) | |
Feb 02, 2022 | 8.008 | 8.060 | 7.991 | 8.048 | 11,082 | +0.04(+0.49%) |
Feb 01, 2022 | 7.951 | 8.008 | 7.950 | 8.008 | 11,620 | +0.07(+0.86%) |
Jan 31, 2022 | 7.821 | 7.940 | 7.940 | 24,385 | +0.13(+1.64%) | |
Jan 28, 2022 | 7.752 | 7.828 | 7.752 | 7.812 | 20,035 | -0.02(-0.27%) |
Jan 27, 2022 | 7.906 | 7.940 | 7.667 | 7.833 | 22,883 | +0.03(+0.38%) |
Jan 26, 2022 | 7.880 | 8.016 | 7.782 | 7.803 | 28,540 | +0.07(+0.88%) |
Jan 25, 2022 | 7.658 | 7.761 | 7.607 | 7.735 | 46,478 | -0.14(-1.74%) |
Jan 24, 2022 | 7.897 | 7.897 | 7.121 | 7.872 | 74,305 | -0.24(-2.95%) |
Jan 21, 2022 | 8.222 | 8.222 | 8.094 | 8.111 | 48,563 | -0.14(-1.66%) |
Jan 20, 2022 | 8.290 | 8.293 | 8.230 | 8.247 | 13,083 | -0.03(-0.31%) |
Jan 19, 2022 | 8.324 | 8.324 | 8.256 | 8.273 | 21,614 | +0.00(+0.00%) |
Jan 18, 2022 | 8.341 | 8.358 | 8.265 | 8.273 | 61,933 | -0.09(-1.12%) |
Jan 14, 2022 | 8.367 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 8.428 | 8.435 | 8.367 | 8.367 | 27,085 | -0.05(-0.61%) |
Jan 12, 2022 | 8.376 | 8.418 | 8.350 | 8.418 | 20,516 | +0.11(+1.34%) |
Jan 11, 2022 | 8.256 | 8.307 | 8.239 | 8.307 | 22,706 | +0.07(+0.83%) |
Jan 10, 2022 | 8.376 | 8.376 | 8.179 | 8.239 | 29,086 | -0.15(-1.83%) |
Jan 07, 2022 | 8.427 | 8.427 | 8.384 | 8.392 | 15,155 | -0.06(-0.71%) |
Jan 06, 2022 | 8.495 | 8.495 | 8.452 | 8.452 | 9,124 | -0.02(-0.20%) |
Jan 05, 2022 | 8.521 | 8.527 | 8.452 | 8.469 | 34,092 | -0.04(-0.50%) |
Jan 04, 2022 | 8.640 | 8.640 | 8.475 | 8.512 | 19,659 | -0.09(-1.09%) |
Jan 03, 2022 | 8.504 | 8.649 | 8.460 | 8.606 | 39,840 | +0.12(+1.41%) |
Dec 31, 2021 | 8.521 | 8.521 | 8.444 | 8.486 | 33,820 | +0.07(+0.81%) |
Dec 30, 2021 | 8.427 | 8.435 | 8.406 | 8.418 | 23,502 | -0.03(-0.30%) |
Dec 29, 2021 | 8.435 | 8.444 | 8.393 | 8.444 | 18,516 | +0.03(+0.41%) |
Dec 28, 2021 | 8.401 | 8.418 | 8.384 | 8.410 | 10,186 | +0.05(+0.61%) |
Dec 27, 2021 | 8.273 | 8.358 | 8.273 | 8.358 | 23,074 | +0.09(+1.14%) |
Dec 23, 2021 | 8.213 | 8.265 | 8.213 | 8.265 | 7,875 | +0.08(+0.94%) |
Dec 22, 2021 | 8.111 | 8.213 | 8.085 | 8.188 | 12,852 | +0.03(+0.38%) |
Dec 21, 2021 | 8.085 | 8.157 | 8.085 | 8.157 | 2,255 | +0.05(+0.56%) |
Dec 20, 2021 | 8.154 | 8.171 | 8.094 | 8.111 | 23,280 | -0.03(-0.35%) |
Dec 17, 2021 | 8.181 | 8.190 | 8.103 | 8.139 | 42,544 | -0.04(-0.51%) |
Dec 16, 2021 | 8.097 | 8.215 | 8.097 | 8.181 | 12,038 | +0.09(+1.14%) |
Dec 15, 2021 | 7.988 | 8.097 | 7.974 | 8.089 | 16,837 | +0.13(+1.58%) |
Dec 14, 2021 | 8.039 | 8.039 | 7.930 | 7.963 | 19,836 | -0.05(-0.63%) |
Dec 13, 2021 | 8.131 | 8.139 | 7.980 | 8.014 | 25,665 | -0.08(-1.04%) |
Dec 10, 2021 | 8.081 | 8.106 | 8.081 | 8.097 | 11,173 | +0.06(+0.73%) |
Dec 09, 2021 | 8.014 | 8.045 | 8.014 | 8.039 | 9,251 | -0.05(-0.62%) |
Dec 08, 2021 | 8.081 | 8.090 | 8.047 | 8.089 | 18,980 | +0.08(+0.94%) |
Dec 07, 2021 | 7.945 | 8.030 | 7.945 | 8.014 | 83,951 | +0.13(+1.60%) |
Dec 06, 2021 | 7.896 | 7.938 | 7.888 | 7.888 | 25,486 | +0.03(+0.32%) |
Dec 03, 2021 | 7.854 | 7.913 | 7.837 | 7.863 | 37,603 | -0.03(-0.43%) |
Dec 02, 2021 | 7.946 | 7.946 | 7.871 | 7.896 | 59,407 | +0.03(+0.42%) |