Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.110 | 8.349 | 8.110 | 8.128 | 117,256 | +0.09(+1.06%) |
Feb 25, 2022 | 7.982 | 8.270 | 7.984 | 8.042 | 36,489 | +0.07(+0.86%) |
Feb 24, 2022 | 7.871 | 8.119 | 7.607 | 7.974 | 82,028 | -0.03(-0.32%) |
Feb 23, 2022 | 8.384 | 8.392 | 7.982 | 7.999 | 50,227 | -0.26(-3.20%) |
Feb 22, 2022 | 8.110 | 8.341 | 7.922 | 8.264 | 119,373 | +0.10(+1.26%) |
Feb 18, 2022 | 8.162 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.051 | 8.606 | 8.042 | 8.238 | 114,135 | +0.20(+2.44%) |
Feb 16, 2022 | 7.752 | 8.042 | 7.726 | 8.042 | 37,345 | +0.32(+4.09%) |
Feb 15, 2022 | 7.718 | 7.888 | 7.666 | 7.726 | 22,059 | +0.15(+1.91%) |
Feb 14, 2022 | 7.624 | 7.777 | 7.547 | 7.581 | 41,554 | -0.09(-1.22%) |
Feb 11, 2022 | 7.684 | 7.829 | 7.581 | 7.675 | 43,286 | +0.03(+0.33%) |
Feb 10, 2022 | 7.777 | 7.833 | 7.598 | 7.649 | 68,569 | -0.20(-2.61%) |
Feb 09, 2022 | 8.008 | 8.034 | 7.812 | 7.854 | 36,256 | -0.03(-0.43%) |
Feb 08, 2022 | 7.846 | 8.085 | 7.846 | 7.888 | 56,494 | +0.07(+0.87%) |
Feb 07, 2022 | 7.726 | 7.880 | 7.684 | 7.820 | 45,116 | +0.09(+1.22%) |
Feb 04, 2022 | 7.735 | 7.957 | 7.641 | 7.726 | 38,340 | -0.04(-0.55%) |
Feb 03, 2022 | 7.888 | 7.722 | 7.769 | 37,445 | -0.14(-1.73%) | |
Feb 02, 2022 | 7.684 | 7.923 | 7.684 | 7.906 | 74,417 | +0.19(+2.43%) |
Feb 01, 2022 | 7.777 | 7.837 | 7.664 | 7.718 | 29,717 | -0.11(-1.42%) |
Jan 31, 2022 | 7.726 | 7.846 | 7.530 | 7.829 | 60,646 | +0.06(+0.77%) |
Jan 28, 2022 | 7.325 | 7.769 | 7.214 | 7.769 | 64,170 | +0.45(+6.18%) |
Jan 27, 2022 | 7.581 | 7.795 | 7.257 | 7.316 | 67,408 | -0.24(-3.16%) |
Jan 26, 2022 | 7.769 | 7.846 | 7.513 | 7.556 | 85,828 | -0.21(-2.75%) |
Jan 25, 2022 | 7.735 | 7.846 | 7.511 | 7.769 | 63,023 | -0.03(-0.44%) |
Jan 24, 2022 | 7.658 | 7.871 | 7.427 | 7.803 | 171,091 | +0.05(+0.66%) |
Jan 21, 2022 | 7.504 | 7.829 | 7.479 | 7.752 | 69,792 | +0.14(+1.79%) |
Jan 20, 2022 | 7.897 | 7.982 | 7.598 | 7.615 | 55,921 | -0.31(-3.88%) |
Jan 19, 2022 | 8.367 | 8.367 | 7.923 | 7.923 | 67,688 | -0.26(-3.13%) |
Jan 18, 2022 | 8.460 | 8.478 | 8.153 | 8.179 | 56,219 | -0.35(-4.10%) |
Jan 14, 2022 | 8.529 | 0 | +0.43(+5.27%) | |||
Jan 13, 2022 | 7.982 | 8.290 | 7.982 | 8.102 | 56,288 | +0.12(+1.50%) |
Jan 12, 2022 | 8.247 | 8.248 | 7.982 | 7.982 | 56,435 | -0.26(-3.11%) |
Jan 11, 2022 | 8.162 | 8.256 | 7.982 | 8.238 | 41,527 | +0.12(+1.47%) |
Jan 10, 2022 | 8.418 | 8.418 | 8.051 | 8.119 | 34,482 | -0.26(-3.06%) |
Jan 07, 2022 | 8.315 | 8.512 | 8.247 | 8.375 | 26,419 | +0.10(+1.24%) |
Jan 06, 2022 | 8.546 | 8.546 | 8.230 | 8.273 | 36,966 | -0.23(-2.71%) |
Jan 05, 2022 | 8.819 | 8.887 | 8.435 | 8.503 | 52,619 | -0.25(-2.83%) |
Jan 04, 2022 | 8.537 | 8.776 | 8.486 | 8.751 | 81,989 | +0.26(+3.12%) |
Jan 03, 2022 | 8.452 | 8.567 | 8.264 | 8.486 | 42,922 | +0.00(+0.00%) |
Dec 31, 2021 | 8.563 | 8.714 | 8.435 | 8.486 | 61,484 | -0.07(-0.80%) |
Dec 30, 2021 | 8.486 | 8.741 | 8.486 | 8.554 | 54,085 | +0.09(+1.11%) |
Dec 29, 2021 | 8.298 | 8.520 | 8.285 | 8.460 | 53,187 | +0.07(+0.81%) |
Dec 28, 2021 | 8.409 | 8.495 | 8.264 | 8.392 | 41,333 | +0.05(+0.61%) |
Dec 27, 2021 | 8.238 | 8.367 | 8.185 | 8.341 | 40,866 | +0.12(+1.45%) |
Dec 23, 2021 | 8.256 | 8.367 | 8.110 | 8.221 | 50,308 | +0.00(+0.00%) |
Dec 22, 2021 | 7.923 | 8.247 | 7.914 | 8.221 | 81,569 | +0.38(+4.79%) |
Dec 21, 2021 | 7.666 | 7.888 | 7.650 | 7.846 | 53,802 | +0.24(+3.14%) |
Dec 20, 2021 | 7.547 | 7.675 | 7.299 | 7.607 | 66,833 | +0.01(+0.11%) |
Dec 17, 2021 | 7.726 | 7.837 | 7.543 | 7.598 | 296,108 | -0.14(-1.77%) |
Dec 16, 2021 | 7.803 | 7.931 | 7.726 | 7.735 | 45,591 | -0.05(-0.66%) |
Dec 15, 2021 | 7.735 | 7.888 | 7.666 | 7.786 | 66,204 | +0.08(+1.00%) |
Dec 14, 2021 | 7.649 | 7.769 | 7.547 | 7.709 | 81,494 | +0.03(+0.33%) |
Dec 13, 2021 | 7.701 | 7.829 | 7.632 | 7.684 | 79,357 | +0.01(+0.11%) |
Dec 10, 2021 | 8.076 | 8.076 | 7.658 | 7.675 | 74,877 | -0.28(-3.54%) |
Dec 09, 2021 | 8.162 | 8.162 | 7.931 | 7.957 | 51,617 | -0.17(-2.10%) |
Dec 08, 2021 | 7.906 | 8.213 | 7.897 | 8.128 | 82,445 | +0.28(+3.59%) |
Dec 07, 2021 | 7.658 | 7.913 | 7.641 | 7.846 | 116,786 | +0.31(+4.08%) |
Dec 06, 2021 | 7.829 | 7.982 | 7.385 | 7.538 | 130,838 | -0.20(-2.65%) |
Dec 03, 2021 | 7.334 | 7.777 | 7.306 | 7.743 | 87,012 | +0.50(+6.83%) |
Dec 02, 2021 | 7.043 | 7.274 | 6.949 | 7.248 | 226,893 | +0.27(+3.92%) |