Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.810 | 8.230 | 7.810 | 8.220 | 269,891 | +0.29(+3.66%) |
Feb 25, 2022 | 8.020 | 8.080 | 7.830 | 7.930 | 232,331 | -0.05(-0.63%) |
Feb 24, 2022 | 7.600 | 7.990 | 7.460 | 7.980 | 469,487 | -0.07(-0.87%) |
Feb 23, 2022 | 8.220 | 8.320 | 8.050 | 8.050 | 313,197 | -0.20(-2.42%) |
Feb 22, 2022 | 8.340 | 8.420 | 8.160 | 8.250 | 291,795 | -0.27(-3.17%) |
Feb 18, 2022 | 8.520 | 0 | -0.23(-2.63%) | |||
Feb 17, 2022 | 8.900 | 8.990 | 8.650 | 8.750 | 315,775 | -0.30(-3.31%) |
Feb 16, 2022 | 8.690 | 9.100 | 8.610 | 9.050 | 381,331 | +0.35(+4.02%) |
Feb 15, 2022 | 8.430 | 8.730 | 8.400 | 8.700 | 642,771 | +0.69(+8.61%) |
Feb 14, 2022 | 8.170 | 8.210 | 7.960 | 8.010 | 268,318 | -0.19(-2.32%) |
Feb 11, 2022 | 8.340 | 8.450 | 8.170 | 8.200 | 304,628 | -0.14(-1.68%) |
Feb 10, 2022 | 8.000 | 8.590 | 8.000 | 8.340 | 600,702 | +0.36(+4.51%) |
Feb 09, 2022 | 7.840 | 7.990 | 7.840 | 7.980 | 243,742 | +0.23(+2.97%) |
Feb 08, 2022 | 7.600 | 7.750 | 7.600 | 7.750 | 127,895 | +0.13(+1.71%) |
Feb 07, 2022 | 7.710 | 7.740 | 7.550 | 7.620 | 179,224 | +0.07(+0.93%) |
Feb 04, 2022 | 7.690 | 7.750 | 7.503 | 7.550 | 195,583 | -0.20(-2.58%) |
Feb 03, 2022 | 7.620 | 7.750 | 216,669 | -0.04(-0.51%) | ||
Feb 02, 2022 | 7.730 | 7.880 | 7.660 | 7.790 | 364,054 | +0.20(+2.64%) |
Feb 01, 2022 | 7.550 | 7.650 | 7.450 | 7.590 | 232,675 | +0.10(+1.34%) |
Jan 28, 2022 | 7.150 | 7.500 | 7.150 | 7.490 | 265,760 | +0.28(+3.88%) |
Jan 27, 2022 | 7.410 | 7.510 | 7.100 | 7.210 | 413,155 | -0.07(-0.96%) |
Jan 26, 2022 | 7.600 | 7.640 | 7.250 | 7.280 | 264,269 | -0.27(-3.58%) |
Jan 25, 2022 | 7.330 | 7.590 | 7.150 | 7.550 | 352,659 | +0.13(+1.75%) |
Jan 24, 2022 | 7.320 | 7.450 | 6.870 | 7.420 | 842,227 | -0.15(-1.98%) |
Jan 21, 2022 | 7.620 | 7.710 | 7.410 | 7.570 | 453,125 | -0.24(-3.07%) |
Jan 20, 2022 | 7.840 | 8.090 | 7.789 | 7.810 | 406,161 | +0.03(+0.39%) |
Jan 19, 2022 | 7.700 | 7.900 | 7.670 | 7.780 | 293,884 | +0.06(+0.78%) |
Jan 18, 2022 | 7.800 | 7.810 | 7.621 | 7.720 | 327,745 | -0.14(-1.78%) |
Jan 14, 2022 | 7.860 | 0 | -0.20(-2.48%) | |||
Jan 13, 2022 | 7.990 | 8.410 | 7.990 | 8.060 | 513,996 | +0.15(+1.90%) |
Jan 12, 2022 | 8.030 | 8.080 | 7.800 | 7.910 | 286,576 | -0.03(-0.38%) |
Jan 11, 2022 | 7.840 | 8.040 | 7.760 | 7.940 | 309,055 | +0.07(+0.89%) |
Jan 10, 2022 | 8.050 | 8.052 | 7.430 | 7.870 | 750,182 | -0.23(-2.84%) |
Jan 07, 2022 | 8.050 | 8.290 | 7.960 | 8.100 | 352,395 | +0.01(+0.12%) |
Jan 06, 2022 | 8.510 | 8.505 | 7.940 | 8.090 | 666,791 | -0.13(-1.58%) |
Jan 05, 2022 | 8.450 | 8.680 | 8.155 | 8.220 | 757,562 | -0.09(-1.08%) |
Jan 04, 2022 | 8.470 | 8.470 | 7.855 | 8.310 | 1,012,854 | -0.25(-2.92%) |
Jan 03, 2022 | 7.540 | 8.670 | 7.530 | 8.560 | 2,339,675 | +1.49(+21.07%) |
Dec 31, 2021 | 7.180 | 7.235 | 7.060 | 7.070 | 393,012 | -0.11(-1.53%) |
Dec 30, 2021 | 7.180 | 7.330 | 7.141 | 7.180 | 445,650 | -0.03(-0.42%) |
Dec 29, 2021 | 7.250 | 7.360 | 7.173 | 7.210 | 372,302 | +0.04(+0.56%) |
Dec 28, 2021 | 7.280 | 7.340 | 7.130 | 7.170 | 327,993 | -0.13(-1.78%) |
Dec 27, 2021 | 7.390 | 7.410 | 7.230 | 7.300 | 362,482 | -0.13(-1.75%) |
Dec 23, 2021 | 7.480 | 7.490 | 7.320 | 7.430 | 248,181 | -0.07(-0.93%) |
Dec 22, 2021 | 7.560 | 7.570 | 7.430 | 7.500 | 233,978 | +0.00(+0.00%) |
Dec 21, 2021 | 7.270 | 7.550 | 7.220 | 7.500 | 342,965 | +0.25(+3.45%) |
Dec 20, 2021 | 7.260 | 7.340 | 7.050 | 7.250 | 329,532 | -0.22(-2.95%) |
Dec 17, 2021 | 7.190 | 7.540 | 7.074 | 7.470 | 798,956 | +0.20(+2.75%) |
Dec 16, 2021 | 7.490 | 7.540 | 7.210 | 7.270 | 342,021 | -0.13(-1.76%) |
Dec 15, 2021 | 7.330 | 7.420 | 7.110 | 7.400 | 332,030 | +0.08(+1.09%) |
Dec 14, 2021 | 7.150 | 7.370 | 7.140 | 7.320 | 348,083 | +0.10(+1.39%) |
Dec 13, 2021 | 7.470 | 7.470 | 7.070 | 7.220 | 519,128 | -0.32(-4.24%) |
Dec 10, 2021 | 7.685 | 7.685 | 7.440 | 7.540 | 211,639 | +0.02(+0.27%) |
Dec 09, 2021 | 7.650 | 7.689 | 7.450 | 7.520 | 323,633 | -0.19(-2.46%) |
Dec 08, 2021 | 7.480 | 7.730 | 7.470 | 7.710 | 375,514 | +0.24(+3.21%) |
Dec 07, 2021 | 7.360 | 7.630 | 7.360 | 7.470 | 431,369 | +0.26(+3.61%) |
Dec 06, 2021 | 7.100 | 7.220 | 6.850 | 7.210 | 610,332 | +0.12(+1.69%) |
Dec 03, 2021 | 7.240 | 7.459 | 7.030 | 7.090 | 608,182 | -0.07(-0.98%) |
Dec 02, 2021 | 6.960 | 7.220 | 6.870 | 7.160 | 446,279 | +0.18(+2.58%) |