Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.870 | 7.979 | 7.689 | 7.897 | 220,061 | +0.17(+2.23%) |
Feb 25, 2022 | 7.807 | 7.879 | 7.716 | 7.725 | 108,946 | -0.17(-2.18%) |
Feb 24, 2022 | 8.269 | 8.296 | 7.870 | 7.897 | 79,182 | -0.18(-2.24%) |
Feb 23, 2022 | 7.861 | 8.115 | 7.861 | 8.079 | 57,045 | +0.18(+2.30%) |
Feb 22, 2022 | 7.825 | 7.943 | 7.825 | 7.897 | 83,918 | +0.03(+0.35%) |
Feb 18, 2022 | 7.870 | 0 | +0.14(+1.76%) | |||
Feb 17, 2022 | 7.680 | 7.770 | 7.680 | 7.734 | 41,996 | +0.17(+2.28%) |
Feb 16, 2022 | 7.643 | 7.652 | 7.553 | 7.562 | 18,220 | +0.03(+0.39%) |
Feb 15, 2022 | 7.698 | 7.698 | 7.507 | 7.533 | 348,807 | -0.23(-2.95%) |
Feb 14, 2022 | 7.779 | 7.834 | 7.707 | 7.761 | 32,782 | +0.04(+0.47%) |
Feb 11, 2022 | 7.607 | 7.794 | 7.562 | 7.725 | 55,802 | +0.07(+0.95%) |
Feb 10, 2022 | 7.535 | 7.707 | 7.444 | 7.652 | 53,230 | +0.19(+2.55%) |
Feb 09, 2022 | 7.589 | 7.598 | 7.462 | 7.462 | 56,863 | -0.24(-3.18%) |
Feb 08, 2022 | 7.816 | 7.816 | 7.652 | 7.707 | 34,661 | -0.13(-1.62%) |
Feb 07, 2022 | 7.934 | 7.934 | 7.729 | 7.834 | 90,560 | -0.04(-0.46%) |
Feb 04, 2022 | 7.897 | 7.988 | 7.807 | 7.870 | 51,661 | +0.00(+0.00%) |
Feb 03, 2022 | 7.734 | 7.933 | 7.870 | 16,196 | +0.16(+2.12%) | |
Feb 02, 2022 | 7.671 | 7.761 | 7.671 | 7.707 | 24,866 | +0.05(+0.59%) |
Feb 01, 2022 | 7.752 | 7.770 | 7.617 | 7.662 | 100,652 | -0.15(-1.86%) |
Jan 31, 2022 | 7.979 | 7.761 | 7.807 | 287,274 | -0.13(-1.61%) | |
Jan 28, 2022 | 8.079 | 8.133 | 7.906 | 7.934 | 63,551 | -0.10(-1.23%) |
Jan 27, 2022 | 7.879 | 8.079 | 7.870 | 8.033 | 112,365 | +0.05(+0.57%) |
Jan 26, 2022 | 7.743 | 8.006 | 7.743 | 7.988 | 76,869 | +0.05(+0.57%) |
Jan 25, 2022 | 7.888 | 8.033 | 7.853 | 7.943 | 38,921 | +0.11(+1.39%) |
Jan 24, 2022 | 7.970 | 8.142 | 7.788 | 7.834 | 154,985 | -0.05(-0.69%) |
Jan 21, 2022 | 7.843 | 7.943 | 7.798 | 7.888 | 106,072 | +0.07(+0.93%) |
Jan 20, 2022 | 7.734 | 7.816 | 7.553 | 7.816 | 45,478 | +0.18(+2.38%) |
Jan 19, 2022 | 7.580 | 7.689 | 7.580 | 7.634 | 58,301 | +0.04(+0.48%) |
Jan 18, 2022 | 7.507 | 7.616 | 7.507 | 7.598 | 73,913 | +0.07(+0.96%) |
Jan 14, 2022 | 7.526 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.535 | 7.535 | 7.489 | 7.526 | 4,484 | -0.01(-0.12%) |
Jan 12, 2022 | 7.526 | 7.598 | 7.507 | 7.535 | 19,662 | +0.04(+0.48%) |
Jan 11, 2022 | 7.621 | 7.621 | 7.498 | 7.498 | 25,927 | -0.08(-1.08%) |
Jan 10, 2022 | 7.634 | 7.734 | 7.580 | 7.580 | 17,594 | +0.03(+0.38%) |
Jan 07, 2022 | 7.634 | 7.634 | 7.535 | 7.551 | 12,158 | -0.09(-1.21%) |
Jan 06, 2022 | 7.671 | 7.671 | 7.553 | 7.643 | 49,916 | +0.04(+0.59%) |
Jan 05, 2022 | 7.516 | 7.607 | 7.507 | 7.598 | 153,164 | +0.06(+0.85%) |
Jan 04, 2022 | 7.553 | 7.589 | 7.535 | 7.535 | 19,318 | -0.07(-0.89%) |
Jan 03, 2022 | 7.662 | 7.698 | 7.584 | 7.602 | 35,181 | -0.09(-1.13%) |
Dec 31, 2021 | 7.751 | 7.751 | 7.681 | 7.689 | 32,161 | +0.02(+0.24%) |
Dec 30, 2021 | 7.652 | 7.715 | 7.616 | 7.671 | 32,063 | -0.03(-0.41%) |
Dec 29, 2021 | 7.725 | 7.769 | 7.680 | 7.702 | 12,361 | -0.04(-0.53%) |
Dec 28, 2021 | 7.788 | 7.788 | 7.680 | 7.743 | 30,090 | -0.01(-0.12%) |
Dec 27, 2021 | 7.734 | 7.807 | 7.734 | 7.752 | 18,359 | +0.00(+0.00%) |
Dec 23, 2021 | 7.807 | 7.807 | 7.726 | 7.752 | 32,487 | -0.06(-0.71%) |
Dec 22, 2021 | 7.870 | 7.870 | 7.798 | 7.808 | 38,976 | -0.05(-0.68%) |
Dec 21, 2021 | 8.015 | 8.036 | 7.861 | 7.861 | 59,864 | -0.21(-2.58%) |
Dec 20, 2021 | 8.033 | 8.169 | 8.033 | 8.070 | 35,318 | +0.07(+0.91%) |
Dec 17, 2021 | 8.169 | 8.169 | 7.952 | 7.997 | 75,365 | -0.05(-0.56%) |
Dec 16, 2021 | 8.015 | 8.079 | 7.970 | 8.042 | 87,009 | -0.04(-0.45%) |
Dec 15, 2021 | 8.151 | 8.251 | 8.025 | 8.079 | 58,976 | -0.01(-0.11%) |
Dec 14, 2021 | 8.169 | 8.169 | 8.033 | 8.088 | 92,307 | -0.04(-0.45%) |
Dec 13, 2021 | 8.133 | 8.160 | 8.097 | 8.124 | 11,370 | +0.01(+0.17%) |
Dec 10, 2021 | 7.997 | 8.133 | 7.997 | 8.110 | 42,273 | +0.07(+0.84%) |
Dec 09, 2021 | 8.002 | 8.079 | 7.943 | 8.043 | 72,263 | +0.10(+1.27%) |
Dec 08, 2021 | 8.015 | 8.015 | 7.913 | 7.943 | 56,466 | -0.08(-1.02%) |
Dec 07, 2021 | 8.024 | 8.070 | 7.925 | 8.024 | 259,146 | -0.09(-1.12%) |
Dec 06, 2021 | 8.305 | 8.513 | 8.115 | 8.115 | 95,162 | -0.31(-3.66%) |
Dec 03, 2021 | 8.378 | 8.487 | 8.369 | 8.423 | 77,273 | +0.05(+0.54%) |
Dec 02, 2021 | 8.967 | 8.967 | 8.360 | 8.378 | 591,622 | -0.26(-3.04%) |