Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.193 | 8.537 | 8.143 | 8.495 | 31,691,470 | +0.29(+3.58%) |
Feb 25, 2022 | 8.160 | 8.264 | 8.134 | 8.201 | 33,163,564 | +0.08(+0.93%) |
Feb 24, 2022 | 8.059 | 8.319 | 7.988 | 8.126 | 31,174,848 | -0.07(-0.82%) |
Feb 23, 2022 | 8.243 | 8.294 | 8.151 | 8.193 | 17,985,798 | +0.02(+0.20%) |
Feb 22, 2022 | 8.528 | 8.545 | 8.084 | 8.176 | 29,118,630 | -0.24(-2.89%) |
Feb 18, 2022 | 8.419 | 0 | -0.14(-1.66%) | |||
Feb 17, 2022 | 8.654 | 8.671 | 8.503 | 8.562 | 28,266,226 | +0.08(+0.89%) |
Feb 16, 2022 | 8.553 | 8.696 | 8.478 | 8.486 | 18,104,690 | -0.03(-0.39%) |
Feb 15, 2022 | 8.344 | 8.550 | 8.288 | 8.520 | 15,932,848 | +0.06(+0.69%) |
Feb 14, 2022 | 8.604 | 8.620 | 8.436 | 8.461 | 23,261,240 | -0.17(-1.94%) |
Feb 11, 2022 | 8.394 | 8.654 | 8.377 | 8.629 | 30,594,312 | +0.25(+3.00%) |
Feb 10, 2022 | 8.377 | 8.503 | 8.335 | 8.377 | 20,901,782 | +0.02(+0.20%) |
Feb 09, 2022 | 8.361 | 8.486 | 8.344 | 8.361 | 18,249,836 | +0.01(+0.10%) |
Feb 08, 2022 | 8.268 | 8.377 | 8.176 | 8.352 | 25,407,802 | +0.03(+0.40%) |
Feb 07, 2022 | 8.461 | 8.469 | 8.260 | 8.319 | 23,322,954 | -0.11(-1.34%) |
Feb 04, 2022 | 8.489 | 8.572 | 8.374 | 8.432 | 30,355,196 | +0.00(+0.00%) |
Feb 03, 2022 | 8.160 | 8.432 | 8.432 | 37,244,684 | +0.23(+2.81%) | |
Feb 02, 2022 | 8.111 | 8.234 | 8.037 | 8.201 | 40,995,648 | +0.13(+1.63%) |
Feb 01, 2022 | 7.971 | 8.102 | 7.864 | 8.069 | 26,098,330 | +0.19(+2.40%) |
Jan 31, 2022 | 7.822 | 7.917 | 7.880 | 24,893,634 | +0.06(+0.74%) | |
Jan 28, 2022 | 7.954 | 7.962 | 7.699 | 7.822 | 25,733,044 | -0.08(-1.04%) |
Jan 27, 2022 | 8.053 | 8.078 | 7.748 | 7.905 | 35,035,000 | -0.07(-0.93%) |
Jan 26, 2022 | 8.037 | 8.061 | 7.802 | 7.979 | 47,516,276 | +0.33(+4.31%) |
Jan 25, 2022 | 7.510 | 7.691 | 7.431 | 7.650 | 20,999,320 | +0.09(+1.20%) |
Jan 24, 2022 | 7.370 | 7.592 | 7.205 | 7.559 | 37,757,104 | +0.01(+0.11%) |
Jan 21, 2022 | 7.732 | 7.822 | 7.501 | 7.551 | 26,685,954 | -0.30(-3.78%) |
Jan 20, 2022 | 7.872 | 7.954 | 7.790 | 7.847 | 23,100,960 | -0.05(-0.63%) |
Jan 19, 2022 | 8.045 | 8.053 | 7.790 | 7.897 | 16,406,721 | -0.09(-1.13%) |
Jan 18, 2022 | 7.954 | 8.037 | 7.847 | 7.987 | 24,986,068 | +0.09(+1.15%) |
Jan 14, 2022 | 7.897 | 0 | +0.12(+1.59%) | |||
Jan 13, 2022 | 7.946 | 7.954 | 7.757 | 7.773 | 16,756,024 | -0.16(-1.97%) |
Jan 12, 2022 | 7.740 | 7.954 | 7.715 | 7.930 | 32,761,726 | +0.25(+3.22%) |
Jan 11, 2022 | 7.534 | 7.691 | 7.477 | 7.682 | 17,976,854 | +0.17(+2.30%) |
Jan 10, 2022 | 7.633 | 7.715 | 7.357 | 7.510 | 30,705,014 | -0.10(-1.30%) |
Jan 07, 2022 | 7.493 | 7.666 | 7.460 | 7.608 | 26,550,498 | +0.13(+1.76%) |
Jan 06, 2022 | 7.477 | 7.501 | 7.251 | 7.477 | 17,782,350 | +0.22(+3.06%) |
Jan 05, 2022 | 7.435 | 7.485 | 7.246 | 7.254 | 19,430,876 | -0.09(-1.23%) |
Jan 04, 2022 | 7.246 | 7.452 | 7.213 | 7.345 | 29,823,876 | +0.17(+2.41%) |
Jan 03, 2022 | 6.810 | 7.205 | 6.744 | 7.172 | 35,732,292 | +0.40(+5.83%) |
Dec 31, 2021 | 6.686 | 6.777 | 6.678 | 6.777 | 14,304,510 | +0.06(+0.86%) |
Dec 30, 2021 | 6.711 | 6.834 | 6.686 | 6.719 | 19,050,870 | +0.01(+0.12%) |
Dec 29, 2021 | 6.785 | 6.801 | 6.670 | 6.711 | 25,752,456 | -0.10(-1.45%) |
Dec 28, 2021 | 6.818 | 6.917 | 6.801 | 6.810 | 14,219,381 | -0.02(-0.36%) |
Dec 27, 2021 | 6.736 | 6.859 | 6.711 | 6.834 | 19,953,976 | +0.07(+0.97%) |
Dec 23, 2021 | 6.760 | 6.777 | 6.686 | 6.768 | 20,827,602 | +0.01(+0.12%) |
Dec 22, 2021 | 6.736 | 6.818 | 6.682 | 6.760 | 23,186,384 | +0.02(+0.37%) |
Dec 21, 2021 | 6.834 | 6.950 | 6.711 | 6.736 | 27,417,312 | -0.06(-0.85%) |
Dec 20, 2021 | 6.752 | 6.810 | 6.587 | 6.793 | 24,796,958 | -0.08(-1.20%) |
Dec 17, 2021 | 6.950 | 6.991 | 6.851 | 6.876 | 27,164,162 | -0.12(-1.65%) |
Dec 16, 2021 | 6.974 | 7.077 | 6.908 | 6.991 | 24,237,798 | +0.11(+1.56%) |
Dec 15, 2021 | 6.785 | 6.908 | 6.653 | 6.884 | 25,412,598 | +0.09(+1.33%) |
Dec 14, 2021 | 6.727 | 6.830 | 6.711 | 6.793 | 24,999,754 | +0.02(+0.24%) |
Dec 13, 2021 | 6.958 | 6.958 | 6.719 | 6.777 | 32,901,560 | -0.21(-2.95%) |
Dec 10, 2021 | 7.131 | 7.131 | 6.933 | 6.983 | 20,855,016 | -0.07(-1.05%) |
Dec 09, 2021 | 7.032 | 7.127 | 6.896 | 7.057 | 29,468,790 | +0.04(+0.59%) |
Dec 08, 2021 | 6.785 | 7.221 | 6.785 | 7.016 | 165,935,872 | +0.13(+1.91%) |
Dec 07, 2021 | 6.876 | 6.925 | 6.768 | 6.884 | 37,039,500 | +0.15(+2.20%) |
Dec 06, 2021 | 6.768 | 6.941 | 6.554 | 6.736 | 30,266,904 | -0.04(-0.61%) |
Dec 03, 2021 | 6.876 | 6.983 | 6.670 | 6.777 | 24,049,072 | -0.07(-1.08%) |
Dec 02, 2021 | 6.719 | 6.900 | 6.645 | 6.851 | 21,222,638 | +0.13(+1.96%) |