Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.820 | 7.890 | 7.800 | 7.850 | 3,565 | -0.23(-2.85%) |
Feb 25, 2022 | 7.820 | 8.100 | 7.788 | 8.080 | 6,834 | +0.13(+1.64%) |
Feb 24, 2022 | 8.040 | 7.980 | 7.790 | 7.950 | 3,231 | -0.17(-2.09%) |
Feb 23, 2022 | 8.490 | 8.490 | 7.894 | 8.120 | 8,949 | +0.10(+1.25%) |
Feb 22, 2022 | 7.910 | 8.160 | 7.910 | 8.020 | 2,159 | -0.03(-0.37%) |
Feb 18, 2022 | 8.050 | 0 | +0.03(+0.37%) | |||
Feb 17, 2022 | 8.010 | 8.190 | 8.010 | 8.020 | 2,824 | -0.17(-2.08%) |
Feb 16, 2022 | 8.140 | 8.190 | 7.950 | 8.190 | 13,323 | +0.18(+2.25%) |
Feb 15, 2022 | 8.180 | 8.180 | 8.000 | 8.010 | 1,317 | -0.09(-1.11%) |
Feb 14, 2022 | 8.030 | 8.190 | 8.010 | 8.100 | 8,363 | -0.04(-0.43%) |
Feb 11, 2022 | 8.390 | 8.390 | 8.120 | 8.135 | 5,445 | -0.25(-2.98%) |
Feb 10, 2022 | 8.440 | 8.480 | 8.260 | 8.385 | 6,453 | -0.20(-2.37%) |
Feb 09, 2022 | 8.310 | 8.930 | 7.940 | 8.589 | 57,592 | +0.41(+5.00%) |
Feb 08, 2022 | 8.200 | 8.410 | 8.148 | 8.180 | 8,927 | -0.40(-4.66%) |
Feb 07, 2022 | 8.475 | 8.580 | 8.130 | 8.580 | 7,237 | +0.17(+2.02%) |
Feb 04, 2022 | 8.624 | 8.624 | 8.400 | 8.410 | 4,385 | -0.19(-2.21%) |
Feb 03, 2022 | 8.010 | 8.755 | 7.890 | 8.600 | 19,098 | +0.68(+8.59%) |
Feb 02, 2022 | 7.840 | 8.080 | 7.840 | 7.920 | 11,701 | -0.08(-1.00%) |
Feb 01, 2022 | 7.833 | 8.179 | 7.810 | 8.000 | 29,911 | +0.09(+1.11%) |
Jan 31, 2022 | 7.735 | 8.010 | 7.540 | 7.912 | 46,173 | +0.08(+1.05%) |
Jan 28, 2022 | 7.500 | 7.970 | 7.400 | 7.830 | 23,765 | +0.18(+2.35%) |
Jan 27, 2022 | 8.110 | 8.110 | 7.570 | 7.650 | 30,343 | -0.56(-6.82%) |
Jan 26, 2022 | 7.900 | 8.210 | 7.825 | 8.210 | 18,664 | +0.47(+6.07%) |
Jan 25, 2022 | 7.650 | 7.740 | 7.650 | 7.740 | 2,748 | +0.06(+0.78%) |
Jan 24, 2022 | 7.860 | 8.160 | 7.550 | 7.680 | 13,634 | -0.12(-1.54%) |
Jan 21, 2022 | 7.700 | 7.860 | 7.600 | 7.800 | 6,724 | -0.10(-1.27%) |
Jan 20, 2022 | 7.700 | 7.950 | 7.700 | 7.900 | 3,582 | +0.15(+1.94%) |
Jan 19, 2022 | 8.180 | 8.180 | 7.700 | 7.750 | 14,436 | +0.05(+0.65%) |
Jan 18, 2022 | 8.000 | 8.250 | 7.700 | 7.700 | 17,095 | -0.61(-7.34%) |
Jan 14, 2022 | 8.310 | 0 | +0.08(+0.97%) | |||
Jan 13, 2022 | 7.820 | 8.450 | 7.820 | 8.230 | 8,083 | +0.32(+4.04%) |
Jan 12, 2022 | 7.820 | 8.000 | 7.760 | 7.910 | 7,378 | +0.16(+2.07%) |
Jan 11, 2022 | 7.840 | 8.290 | 7.720 | 7.750 | 32,018 | -0.05(-0.64%) |
Jan 10, 2022 | 7.770 | 8.000 | 7.570 | 7.800 | 16,813 | -0.13(-1.69%) |
Jan 07, 2022 | 7.750 | 7.960 | 7.576 | 7.934 | 28,272 | +0.12(+1.59%) |
Jan 06, 2022 | 7.800 | 7.810 | 7.715 | 7.810 | 21,753 | -0.05(-0.63%) |
Jan 05, 2022 | 7.760 | 8.100 | 7.760 | 7.860 | 20,423 | +0.00(+0.00%) |
Jan 04, 2022 | 8.040 | 8.222 | 7.710 | 7.860 | 21,402 | +0.06(+0.77%) |
Jan 03, 2022 | 7.810 | 8.000 | 7.800 | 7.800 | 29,614 | -0.05(-0.64%) |
Dec 31, 2021 | 7.980 | 7.990 | 7.800 | 7.850 | 2,257 | +0.01(+0.13%) |
Dec 30, 2021 | 7.990 | 8.040 | 7.766 | 7.840 | 3,542 | -0.27(-3.35%) |
Dec 29, 2021 | 8.080 | 8.112 | 7.750 | 8.112 | 10,010 | +0.16(+2.04%) |
Dec 28, 2021 | 8.020 | 8.090 | 7.950 | 7.950 | 8,689 | -0.07(-0.87%) |
Dec 27, 2021 | 8.030 | 8.270 | 8.020 | 8.020 | 5,455 | -0.26(-3.14%) |
Dec 23, 2021 | 8.050 | 8.350 | 8.050 | 8.280 | 3,098 | +0.14(+1.72%) |
Dec 22, 2021 | 8.400 | 8.400 | 8.020 | 8.140 | 4,880 | -0.08(-0.97%) |
Dec 21, 2021 | 8.400 | 8.450 | 8.100 | 8.220 | 8,596 | +0.06(+0.74%) |
Dec 20, 2021 | 8.150 | 8.484 | 8.130 | 8.160 | 10,930 | -0.04(-0.49%) |
Dec 17, 2021 | 8.010 | 8.285 | 8.010 | 8.200 | 9,825 | -0.04(-0.49%) |
Dec 16, 2021 | 8.260 | 8.350 | 8.000 | 8.240 | 8,284 | -0.04(-0.48%) |
Dec 15, 2021 | 8.260 | 8.626 | 8.020 | 8.280 | 22,224 | -0.23(-2.70%) |
Dec 14, 2021 | 8.400 | 8.510 | 8.000 | 8.510 | 8,225 | +0.06(+0.71%) |
Dec 13, 2021 | 8.440 | 8.530 | 8.170 | 8.450 | 13,006 | -0.09(-1.05%) |
Dec 10, 2021 | 8.670 | 8.670 | 8.469 | 8.540 | 3,491 | -0.11(-1.27%) |
Dec 09, 2021 | 8.630 | 8.750 | 8.610 | 8.650 | 5,740 | +0.34(+4.04%) |
Dec 08, 2021 | 8.300 | 8.530 | 8.200 | 8.314 | 4,688 | -0.01(-0.07%) |
Dec 07, 2021 | 8.500 | 8.744 | 8.010 | 8.320 | 42,380 | -0.23(-2.69%) |
Dec 06, 2021 | 8.620 | 8.733 | 8.530 | 8.550 | 8,572 | -0.07(-0.81%) |
Dec 03, 2021 | 8.670 | 8.670 | 8.620 | 8.620 | 5,534 | +0.00(+0.00%) |
Dec 02, 2021 | 8.520 | 8.786 | 8.313 | 8.620 | 8,528 | +0.09(+1.06%) |