Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.844 | 8.963 | 8.653 | 8.844 | 25,305 | -0.01(-0.10%) |
Feb 25, 2022 | 8.844 | 8.959 | 8.844 | 8.853 | 9,606 | +0.05(+0.51%) |
Feb 24, 2022 | 8.862 | 8.880 | 8.526 | 8.807 | 10,574 | -0.12(-1.32%) |
Feb 23, 2022 | 9.116 | 9.197 | 8.803 | 8.925 | 37,578 | -0.15(-1.70%) |
Feb 22, 2022 | 8.934 | 9.166 | 8.934 | 9.079 | 16,034 | +0.14(+1.52%) |
Feb 18, 2022 | 8.943 | 0 | +0.08(+0.92%) | |||
Feb 17, 2022 | 8.880 | 8.925 | 8.735 | 8.862 | 7,492 | -0.12(-1.31%) |
Feb 16, 2022 | 8.898 | 8.998 | 8.898 | 8.980 | 19,401 | +0.17(+1.96%) |
Feb 15, 2022 | 8.871 | 8.898 | 8.844 | 8.807 | 10,416 | -0.05(-0.61%) |
Feb 14, 2022 | 8.807 | 8.934 | 8.807 | 8.862 | 12,169 | -0.11(-1.21%) |
Feb 11, 2022 | 8.853 | 8.989 | 8.837 | 8.971 | 11,387 | +0.05(+0.61%) |
Feb 10, 2022 | 8.671 | 8.925 | 8.599 | 8.916 | 23,536 | +0.07(+0.82%) |
Feb 09, 2022 | 8.553 | 8.862 | 8.553 | 8.844 | 18,935 | +0.22(+2.52%) |
Feb 08, 2022 | 8.544 | 8.689 | 8.544 | 8.626 | 2,093 | +0.01(+0.11%) |
Feb 07, 2022 | 8.626 | 8.685 | 8.617 | 8.617 | 6,666 | -0.02(-0.21%) |
Feb 04, 2022 | 8.726 | 8.771 | 8.626 | 8.635 | 15,519 | +0.02(+0.21%) |
Feb 03, 2022 | 8.571 | 8.698 | 8.617 | 13,514 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.599 | 8.626 | 8.544 | 8.617 | 10,376 | +0.09(+1.06%) |
Feb 01, 2022 | 8.544 | 8.589 | 8.381 | 8.526 | 13,704 | +0.04(+0.43%) |
Jan 31, 2022 | 8.308 | 8.526 | 8.490 | 8,017 | +0.19(+2.30%) | |
Jan 28, 2022 | 8.327 | 8.327 | 8.163 | 8.299 | 13,264 | +0.14(+1.67%) |
Jan 27, 2022 | 8.454 | 8.653 | 7.991 | 8.163 | 33,617 | -0.23(-2.70%) |
Jan 26, 2022 | 8.526 | 8.726 | 8.345 | 8.390 | 19,613 | -0.28(-3.24%) |
Jan 25, 2022 | 8.562 | 8.744 | 8.562 | 8.671 | 30,857 | +0.09(+1.06%) |
Jan 24, 2022 | 8.027 | 9.116 | 7.891 | 8.581 | 109,807 | +0.44(+5.40%) |
Jan 21, 2022 | 8.172 | 8.184 | 8.074 | 8.141 | 18,993 | -0.02(-0.28%) |
Jan 20, 2022 | 8.299 | 8.300 | 8.163 | 8.163 | 13,890 | -0.20(-2.39%) |
Jan 19, 2022 | 8.218 | 8.463 | 8.218 | 8.363 | 6,013 | -0.07(-0.81%) |
Jan 18, 2022 | 8.390 | 8.454 | 8.345 | 8.431 | 9,638 | -0.10(-1.12%) |
Jan 14, 2022 | 8.526 | 0 | +0.20(+2.40%) | |||
Jan 13, 2022 | 8.358 | 8.385 | 8.299 | 8.327 | 6,010 | -0.03(-0.33%) |
Jan 12, 2022 | 8.381 | 8.417 | 8.317 | 8.354 | 10,147 | -0.01(-0.11%) |
Jan 11, 2022 | 8.481 | 8.490 | 8.317 | 8.363 | 6,469 | -0.09(-1.07%) |
Jan 10, 2022 | 8.662 | 8.662 | 8.263 | 8.454 | 42,812 | +0.02(+0.22%) |
Jan 07, 2022 | 8.372 | 8.535 | 8.290 | 8.435 | 24,024 | +0.15(+1.75%) |
Jan 06, 2022 | 8.327 | 8.472 | 8.082 | 8.290 | 18,077 | +0.16(+2.01%) |
Jan 05, 2022 | 8.245 | 8.481 | 7.855 | 8.127 | 18,351 | -0.09(-1.10%) |
Jan 04, 2022 | 8.209 | 8.263 | 8.145 | 8.218 | 11,380 | +0.07(+0.89%) |
Jan 03, 2022 | 8.308 | 8.426 | 8.091 | 8.145 | 13,873 | -0.20(-2.39%) |
Dec 31, 2021 | 8.444 | 8.444 | 8.254 | 8.345 | 12,557 | -0.09(-1.08%) |
Dec 30, 2021 | 8.399 | 8.481 | 8.290 | 8.435 | 4,483 | +0.14(+1.64%) |
Dec 29, 2021 | 8.327 | 8.399 | 8.299 | 8.299 | 3,806 | +0.04(+0.44%) |
Dec 28, 2021 | 7.864 | 8.526 | 7.864 | 8.263 | 45,189 | -0.27(-3.19%) |
Dec 27, 2021 | 8.236 | 8.680 | 8.100 | 8.535 | 18,601 | +0.29(+3.52%) |
Dec 23, 2021 | 7.946 | 8.290 | 7.880 | 8.245 | 20,392 | +0.30(+3.77%) |
Dec 22, 2021 | 7.800 | 8.045 | 7.800 | 7.946 | 29,412 | +0.05(+0.69%) |
Dec 21, 2021 | 7.810 | 7.891 | 7.810 | 7.891 | 16,866 | +0.05(+0.69%) |
Dec 20, 2021 | 7.810 | 7.855 | 7.719 | 7.837 | 42,717 | -0.05(-0.69%) |
Dec 17, 2021 | 7.737 | 7.918 | 7.719 | 7.891 | 59,845 | +0.01(+0.12%) |
Dec 16, 2021 | 7.728 | 8.027 | 7.701 | 7.882 | 209,089 | +0.08(+1.05%) |
Dec 15, 2021 | 7.746 | 7.900 | 7.637 | 7.800 | 30,677 | +0.11(+1.42%) |
Dec 14, 2021 | 7.365 | 7.782 | 7.365 | 7.692 | 143,870 | +0.12(+1.56%) |
Dec 13, 2021 | 7.864 | 7.887 | 7.492 | 7.574 | 34,154 | -0.40(-5.01%) |
Dec 10, 2021 | 7.837 | 7.973 | 7.810 | 7.973 | 12,935 | +0.29(+3.78%) |
Dec 09, 2021 | 7.710 | 7.782 | 7.638 | 7.683 | 12,363 | -0.06(-0.82%) |
Dec 08, 2021 | 7.724 | 7.746 | 7.692 | 7.746 | 22,127 | +0.04(+0.47%) |
Dec 07, 2021 | 7.791 | 7.891 | 7.592 | 7.710 | 43,289 | -0.14(-1.73%) |
Dec 06, 2021 | 7.846 | 8.054 | 7.710 | 7.846 | 18,615 | +0.03(+0.35%) |
Dec 03, 2021 | 8.045 | 8.095 | 7.719 | 7.819 | 24,340 | -0.19(-2.38%) |
Dec 02, 2021 | 8.009 | 8.063 | 7.937 | 8.009 | 14,654 | +0.01(+0.11%) |