Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.934 | 8.168 | 7.934 | 7.951 | 119,861 | +0.08(+1.06%) |
Feb 25, 2022 | 7.809 | 8.090 | 7.810 | 7.867 | 37,300 | +0.07(+0.86%) |
Feb 24, 2022 | 7.700 | 7.942 | 7.441 | 7.800 | 83,851 | -0.03(-0.32%) |
Feb 23, 2022 | 8.201 | 8.210 | 7.809 | 7.826 | 51,344 | -0.26(-3.20%) |
Feb 22, 2022 | 7.934 | 8.160 | 7.749 | 8.084 | 122,026 | +0.10(+1.26%) |
Feb 18, 2022 | 7.984 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 7.876 | 8.419 | 7.867 | 8.059 | 116,672 | +0.19(+2.44%) |
Feb 16, 2022 | 7.583 | 7.867 | 7.558 | 7.867 | 38,175 | +0.31(+4.09%) |
Feb 15, 2022 | 7.550 | 7.717 | 7.499 | 7.558 | 22,549 | +0.14(+1.91%) |
Feb 14, 2022 | 7.458 | 7.608 | 7.383 | 7.416 | 42,477 | -0.09(-1.22%) |
Feb 11, 2022 | 7.517 | 7.659 | 7.416 | 7.508 | 44,248 | +0.03(+0.33%) |
Feb 10, 2022 | 7.608 | 7.663 | 7.433 | 7.483 | 70,093 | -0.20(-2.61%) |
Feb 09, 2022 | 7.834 | 7.859 | 7.642 | 7.684 | 37,061 | -0.03(-0.43%) |
Feb 08, 2022 | 7.675 | 7.909 | 7.675 | 7.717 | 57,749 | +0.07(+0.87%) |
Feb 07, 2022 | 7.558 | 7.709 | 7.517 | 7.650 | 46,118 | +0.09(+1.22%) |
Feb 04, 2022 | 7.567 | 7.784 | 7.475 | 7.558 | 39,192 | -0.04(-0.55%) |
Feb 03, 2022 | 7.717 | 7.554 | 7.600 | 38,277 | -0.13(-1.73%) | |
Feb 02, 2022 | 7.517 | 7.750 | 7.517 | 7.734 | 76,070 | +0.18(+2.43%) |
Feb 01, 2022 | 7.608 | 7.667 | 7.498 | 7.550 | 30,378 | -0.11(-1.42%) |
Jan 31, 2022 | 7.558 | 7.675 | 7.366 | 7.659 | 61,994 | +0.06(+0.77%) |
Jan 28, 2022 | 7.166 | 7.600 | 7.057 | 7.600 | 65,596 | +0.44(+6.18%) |
Jan 27, 2022 | 7.416 | 7.625 | 7.099 | 7.157 | 68,906 | -0.23(-3.16%) |
Jan 26, 2022 | 7.600 | 7.675 | 7.349 | 7.391 | 87,735 | -0.21(-2.75%) |
Jan 25, 2022 | 7.567 | 7.675 | 7.347 | 7.600 | 64,423 | -0.03(-0.44%) |
Jan 24, 2022 | 7.491 | 7.700 | 7.266 | 7.633 | 174,893 | +0.05(+0.66%) |
Jan 21, 2022 | 7.341 | 7.659 | 7.316 | 7.583 | 71,343 | +0.13(+1.79%) |
Jan 20, 2022 | 7.725 | 7.809 | 7.433 | 7.450 | 57,164 | -0.30(-3.88%) |
Jan 19, 2022 | 8.185 | 8.185 | 7.750 | 7.750 | 69,193 | -0.25(-3.13%) |
Jan 18, 2022 | 8.277 | 8.293 | 7.976 | 8.001 | 57,468 | -0.34(-4.10%) |
Jan 14, 2022 | 8.343 | 0 | +0.42(+5.27%) | |||
Jan 13, 2022 | 7.809 | 8.110 | 7.809 | 7.926 | 57,539 | +0.12(+1.50%) |
Jan 12, 2022 | 8.068 | 8.069 | 7.809 | 7.809 | 57,690 | -0.25(-3.11%) |
Jan 11, 2022 | 7.984 | 8.076 | 7.809 | 8.059 | 42,450 | +0.12(+1.47%) |
Jan 10, 2022 | 8.235 | 8.235 | 7.876 | 7.942 | 35,249 | -0.25(-3.06%) |
Jan 07, 2022 | 8.135 | 8.327 | 8.068 | 8.193 | 27,006 | +0.10(+1.24%) |
Jan 06, 2022 | 8.360 | 8.360 | 8.051 | 8.093 | 37,787 | -0.23(-2.71%) |
Jan 05, 2022 | 8.627 | 8.694 | 8.251 | 8.318 | 53,789 | -0.24(-2.83%) |
Jan 04, 2022 | 8.352 | 8.586 | 8.302 | 8.560 | 83,811 | +0.26(+3.12%) |
Jan 03, 2022 | 8.268 | 8.381 | 8.084 | 8.302 | 43,876 | +0.00(+0.00%) |
Dec 31, 2021 | 8.377 | 8.525 | 8.251 | 8.302 | 62,850 | -0.07(-0.80%) |
Dec 30, 2021 | 8.302 | 8.551 | 8.302 | 8.368 | 55,286 | +0.09(+1.11%) |
Dec 29, 2021 | 8.118 | 8.335 | 8.104 | 8.277 | 54,369 | +0.07(+0.81%) |
Dec 28, 2021 | 8.226 | 8.310 | 8.084 | 8.210 | 42,252 | +0.05(+0.61%) |
Dec 27, 2021 | 8.059 | 8.185 | 8.007 | 8.160 | 41,774 | +0.12(+1.45%) |
Dec 23, 2021 | 8.076 | 8.185 | 7.934 | 8.043 | 51,426 | +0.00(+0.00%) |
Dec 22, 2021 | 7.750 | 8.068 | 7.742 | 8.043 | 83,381 | +0.37(+4.79%) |
Dec 21, 2021 | 7.500 | 7.717 | 7.484 | 7.675 | 54,998 | +0.23(+3.14%) |
Dec 20, 2021 | 7.383 | 7.508 | 7.141 | 7.441 | 68,319 | +0.01(+0.11%) |
Dec 17, 2021 | 7.558 | 7.667 | 7.379 | 7.433 | 302,689 | -0.13(-1.77%) |
Dec 16, 2021 | 7.633 | 7.759 | 7.558 | 7.567 | 46,604 | -0.05(-0.66%) |
Dec 15, 2021 | 7.567 | 7.717 | 7.500 | 7.617 | 67,676 | +0.08(+1.00%) |
Dec 14, 2021 | 7.483 | 7.600 | 7.383 | 7.542 | 83,305 | +0.03(+0.33%) |
Dec 13, 2021 | 7.533 | 7.659 | 7.466 | 7.517 | 81,121 | +0.01(+0.11%) |
Dec 10, 2021 | 7.901 | 7.901 | 7.491 | 7.508 | 76,541 | -0.28(-3.54%) |
Dec 09, 2021 | 7.984 | 7.984 | 7.759 | 7.784 | 52,764 | -0.17(-2.10%) |
Dec 08, 2021 | 7.734 | 8.034 | 7.725 | 7.951 | 84,277 | +0.28(+3.59%) |
Dec 07, 2021 | 7.491 | 7.741 | 7.475 | 7.675 | 119,381 | +0.30(+4.08%) |
Dec 06, 2021 | 7.659 | 7.809 | 7.224 | 7.375 | 133,746 | -0.20(-2.65%) |
Dec 03, 2021 | 7.174 | 7.608 | 7.147 | 7.575 | 88,945 | +0.48(+6.83%) |
Dec 02, 2021 | 6.890 | 7.116 | 6.798 | 7.091 | 231,935 | +0.27(+3.92%) |