Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.620 | 7.830 | 7.520 | 7.560 | 267,054 | -0.19(-2.45%) |
Feb 25, 2022 | 7.810 | 7.870 | 7.730 | 7.750 | 230,102 | +0.01(+0.13%) |
Feb 24, 2022 | 7.440 | 7.810 | 7.280 | 7.740 | 205,119 | +0.16(+2.11%) |
Feb 23, 2022 | 7.750 | 7.850 | 7.560 | 7.580 | 181,513 | -0.12(-1.56%) |
Feb 22, 2022 | 7.740 | 8.000 | 7.680 | 7.700 | 279,175 | -0.10(-1.28%) |
Feb 18, 2022 | 7.800 | 0 | -0.07(-0.89%) | |||
Feb 17, 2022 | 8.100 | 8.184 | 7.860 | 7.870 | 139,806 | -0.35(-4.26%) |
Feb 16, 2022 | 8.080 | 8.300 | 8.049 | 8.220 | 134,186 | +0.09(+1.11%) |
Feb 15, 2022 | 7.900 | 8.150 | 7.810 | 8.130 | 127,651 | +0.38(+4.90%) |
Feb 14, 2022 | 7.900 | 7.950 | 7.720 | 7.750 | 200,738 | -0.09(-1.15%) |
Feb 11, 2022 | 8.090 | 8.100 | 7.800 | 7.840 | 192,728 | -0.21(-2.61%) |
Feb 10, 2022 | 8.080 | 8.295 | 8.005 | 8.050 | 277,563 | -0.16(-1.95%) |
Feb 09, 2022 | 8.320 | 8.380 | 8.185 | 8.210 | 157,099 | -0.04(-0.48%) |
Feb 08, 2022 | 8.080 | 8.260 | 8.080 | 8.250 | 175,106 | +0.21(+2.61%) |
Feb 07, 2022 | 8.140 | 8.250 | 8.040 | 8.040 | 142,202 | -0.04(-0.50%) |
Feb 04, 2022 | 8.200 | 8.230 | 8.000 | 8.080 | 162,096 | -0.13(-1.58%) |
Feb 03, 2022 | 8.210 | 8.210 | 172,049 | -0.14(-1.68%) | ||
Feb 02, 2022 | 8.460 | 8.460 | 8.140 | 8.350 | 171,598 | -0.04(-0.48%) |
Feb 01, 2022 | 8.210 | 8.390 | 8.210 | 8.390 | 166,399 | +0.48(+6.07%) |
Jan 28, 2022 | 7.810 | 7.940 | 7.700 | 7.910 | 161,039 | +0.06(+0.76%) |
Jan 27, 2022 | 8.000 | 8.180 | 7.800 | 7.850 | 255,347 | -0.13(-1.63%) |
Jan 26, 2022 | 8.240 | 8.350 | 7.890 | 7.980 | 182,666 | -0.22(-2.68%) |
Jan 25, 2022 | 8.040 | 8.300 | 7.960 | 8.200 | 241,163 | +0.01(+0.12%) |
Jan 24, 2022 | 7.610 | 8.280 | 7.610 | 8.190 | 338,196 | +0.43(+5.54%) |
Jan 21, 2022 | 7.800 | 8.045 | 7.740 | 7.760 | 217,658 | -0.07(-0.89%) |
Jan 20, 2022 | 8.200 | 8.240 | 7.800 | 7.830 | 266,711 | -0.26(-3.21%) |
Jan 19, 2022 | 8.210 | 8.245 | 8.050 | 8.090 | 187,780 | -0.07(-0.86%) |
Jan 18, 2022 | 8.280 | 8.300 | 8.140 | 8.160 | 195,544 | -0.18(-2.16%) |
Jan 14, 2022 | 8.340 | 0 | -0.10(-1.18%) | |||
Jan 13, 2022 | 8.330 | 8.630 | 8.330 | 8.440 | 172,369 | +0.17(+2.06%) |
Jan 12, 2022 | 8.160 | 8.370 | 8.130 | 8.270 | 429,568 | +0.18(+2.22%) |
Jan 11, 2022 | 8.050 | 8.191 | 7.920 | 8.090 | 278,250 | +0.09(+1.12%) |
Jan 10, 2022 | 8.210 | 8.368 | 7.910 | 8.000 | 245,238 | -0.30(-3.61%) |
Jan 07, 2022 | 8.520 | 8.560 | 8.290 | 8.300 | 224,777 | -0.19(-2.24%) |
Jan 06, 2022 | 8.590 | 8.670 | 8.440 | 8.490 | 246,365 | -0.04(-0.47%) |
Jan 05, 2022 | 8.720 | 8.970 | 8.510 | 8.530 | 157,786 | -0.16(-1.84%) |
Jan 04, 2022 | 8.500 | 8.809 | 8.450 | 8.690 | 210,802 | +0.10(+1.16%) |
Jan 03, 2022 | 8.610 | 8.790 | 8.520 | 8.590 | 186,518 | +0.08(+0.94%) |
Dec 31, 2021 | 8.480 | 8.600 | 8.450 | 8.510 | 124,754 | +0.03(+0.35%) |
Dec 30, 2021 | 8.510 | 8.705 | 8.440 | 8.480 | 165,173 | -0.04(-0.47%) |
Dec 29, 2021 | 8.400 | 8.560 | 8.390 | 8.520 | 102,435 | +0.14(+1.67%) |
Dec 28, 2021 | 8.430 | 8.610 | 8.350 | 8.380 | 190,493 | -0.11(-1.30%) |
Dec 27, 2021 | 8.560 | 8.670 | 8.440 | 8.490 | 138,446 | -0.05(-0.59%) |
Dec 23, 2021 | 8.470 | 8.620 | 8.420 | 8.540 | 192,404 | +0.08(+0.95%) |
Dec 22, 2021 | 8.390 | 8.555 | 8.300 | 8.460 | 236,487 | +0.06(+0.71%) |
Dec 21, 2021 | 8.120 | 8.400 | 8.120 | 8.400 | 326,546 | +0.44(+5.53%) |
Dec 20, 2021 | 8.090 | 8.230 | 7.760 | 7.960 | 375,122 | -0.24(-2.93%) |
Dec 17, 2021 | 8.260 | 8.380 | 8.070 | 8.200 | 656,029 | -0.07(-0.85%) |
Dec 16, 2021 | 8.730 | 8.810 | 8.240 | 8.270 | 230,167 | -0.42(-4.83%) |
Dec 15, 2021 | 8.530 | 8.710 | 8.320 | 8.690 | 263,134 | +0.14(+1.64%) |
Dec 14, 2021 | 8.430 | 8.790 | 8.310 | 8.550 | 342,116 | +0.06(+0.71%) |
Dec 13, 2021 | 8.260 | 8.610 | 8.260 | 8.490 | 731,034 | +0.18(+2.17%) |
Dec 10, 2021 | 8.340 | 8.490 | 8.100 | 8.310 | 399,382 | +0.05(+0.61%) |
Dec 09, 2021 | 8.150 | 8.590 | 8.150 | 8.260 | 520,715 | +0.05(+0.61%) |
Dec 08, 2021 | 8.190 | 8.800 | 8.010 | 8.210 | 1,855,091 | -1.82(-18.16%) |
Dec 07, 2021 | 9.860 | 10.32 | 9.570 | 10.03 | 683,712 | +0.30(+3.10%) |
Dec 06, 2021 | 9.450 | 10.12 | 9.435 | 9.730 | 327,939 | +0.46(+4.96%) |
Dec 03, 2021 | 9.650 | 9.740 | 9.100 | 9.270 | 425,241 | -0.38(-3.94%) |
Dec 02, 2021 | 9.510 | 9.760 | 9.370 | 9.650 | 215,628 | +0.24(+2.55%) |