Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.834 | 7.925 | 7.779 | 7.900 | 51,625 | +0.12(+1.59%) |
Feb 25, 2022 | 7.677 | 7.817 | 7.739 | 7.776 | 49,012 | +0.12(+1.51%) |
Feb 24, 2022 | 7.677 | 7.702 | 7.603 | 7.660 | 59,562 | -0.07(-0.85%) |
Feb 23, 2022 | 7.776 | 7.783 | 7.726 | 7.727 | 21,280 | -0.02(-0.27%) |
Feb 22, 2022 | 7.925 | 7.949 | 7.739 | 7.747 | 33,203 | -0.13(-1.62%) |
Feb 18, 2022 | 7.875 | 0 | -0.02(-0.31%) | |||
Feb 17, 2022 | 7.893 | 7.899 | 7.871 | 7.899 | 12,225 | +0.02(+0.21%) |
Feb 16, 2022 | 7.875 | 7.964 | 7.867 | 7.883 | 40,249 | +0.00(+0.00%) |
Feb 15, 2022 | 7.851 | 7.899 | 7.824 | 7.883 | 27,006 | +0.03(+0.41%) |
Feb 14, 2022 | 8.037 | 8.037 | 7.802 | 7.851 | 81,288 | -0.17(-2.12%) |
Feb 11, 2022 | 8.029 | 8.077 | 7.996 | 8.021 | 23,616 | -0.00(-0.05%) |
Feb 10, 2022 | 8.053 | 8.077 | 8.025 | 8.025 | 21,804 | -0.04(-0.55%) |
Feb 09, 2022 | 8.077 | 8.126 | 8.053 | 8.069 | 23,415 | +0.05(+0.60%) |
Feb 08, 2022 | 8.029 | 8.029 | 8.009 | 8.021 | 14,222 | +0.01(+0.10%) |
Feb 07, 2022 | 7.988 | 8.061 | 7.988 | 8.013 | 33,534 | -0.03(-0.40%) |
Feb 04, 2022 | 8.037 | 8.077 | 8.004 | 8.045 | 27,854 | -0.01(-0.10%) |
Feb 03, 2022 | 8.085 | 8.126 | 8.053 | 61,997 | -0.05(-0.60%) | |
Feb 02, 2022 | 8.077 | 8.118 | 8.021 | 8.101 | 14,825 | +0.02(+0.30%) |
Feb 01, 2022 | 8.004 | 8.110 | 7.996 | 8.077 | 61,542 | +0.04(+0.50%) |
Jan 31, 2022 | 7.932 | 8.053 | 8.037 | 52,413 | +0.12(+1.53%) | |
Jan 28, 2022 | 7.940 | 7.940 | 7.843 | 7.916 | 23,939 | +0.01(+0.10%) |
Jan 27, 2022 | 7.932 | 7.972 | 7.867 | 7.907 | 33,683 | +0.00(+0.00%) |
Jan 26, 2022 | 7.988 | 7.994 | 7.883 | 7.907 | 34,080 | -0.03(-0.41%) |
Jan 25, 2022 | 7.907 | 7.964 | 7.705 | 7.940 | 39,157 | +0.10(+1.24%) |
Jan 24, 2022 | 7.964 | 8.017 | 7.560 | 7.843 | 47,739 | -0.15(-1.82%) |
Jan 21, 2022 | 8.101 | 8.101 | 7.964 | 7.988 | 86,535 | -0.13(-1.59%) |
Jan 20, 2022 | 8.118 | 8.239 | 8.037 | 8.118 | 153,305 | -0.01(-0.10%) |
Jan 19, 2022 | 8.004 | 8.126 | 7.956 | 8.126 | 100,938 | +0.15(+1.93%) |
Jan 18, 2022 | 7.980 | 7.981 | 7.940 | 7.972 | 26,605 | -0.02(-0.30%) |
Jan 14, 2022 | 7.996 | 0 | +0.01(+0.10%) | |||
Jan 13, 2022 | 8.029 | 8.066 | 7.972 | 7.988 | 22,837 | -0.03(-0.40%) |
Jan 12, 2022 | 7.940 | 8.053 | 7.940 | 8.021 | 30,779 | +0.05(+0.61%) |
Jan 11, 2022 | 7.964 | 7.988 | 7.932 | 7.972 | 11,844 | +0.03(+0.41%) |
Jan 10, 2022 | 7.932 | 7.956 | 7.895 | 7.940 | 27,836 | +0.01(+0.10%) |
Jan 07, 2022 | 7.940 | 7.956 | 7.891 | 7.932 | 60,722 | -0.02(-0.30%) |
Jan 06, 2022 | 7.875 | 7.956 | 7.839 | 7.956 | 14,628 | +0.09(+1.13%) |
Jan 05, 2022 | 7.932 | 7.944 | 7.859 | 7.867 | 17,279 | -0.06(-0.71%) |
Jan 04, 2022 | 7.859 | 7.948 | 7.859 | 7.924 | 36,620 | +0.03(+0.41%) |
Jan 03, 2022 | 7.794 | 7.907 | 7.794 | 7.891 | 57,566 | +0.09(+1.14%) |
Dec 31, 2021 | 7.689 | 7.899 | 7.689 | 7.802 | 47,389 | +0.00(+0.00%) |
Dec 30, 2021 | 7.778 | 7.842 | 7.762 | 7.802 | 27,097 | +0.02(+0.21%) |
Dec 29, 2021 | 7.770 | 7.802 | 7.536 | 7.786 | 96,524 | -0.02(-0.21%) |
Dec 28, 2021 | 7.802 | 7.851 | 7.762 | 7.802 | 34,464 | -0.02(-0.31%) |
Dec 27, 2021 | 7.794 | 7.827 | 7.794 | 7.827 | 32,038 | +0.05(+0.62%) |
Dec 23, 2021 | 7.730 | 7.798 | 7.722 | 7.778 | 16,226 | +0.06(+0.73%) |
Dec 22, 2021 | 7.681 | 7.738 | 7.673 | 7.721 | 21,842 | +0.04(+0.53%) |
Dec 21, 2021 | 7.616 | 7.689 | 7.616 | 7.681 | 17,545 | +0.05(+0.64%) |
Dec 20, 2021 | 7.738 | 7.738 | 7.584 | 7.633 | 46,522 | -0.05(-0.63%) |
Dec 17, 2021 | 7.608 | 7.744 | 7.608 | 7.681 | 30,744 | +0.00(+0.00%) |
Dec 16, 2021 | 7.697 | 7.730 | 7.641 | 7.681 | 36,723 | +0.02(+0.32%) |
Dec 15, 2021 | 7.568 | 7.657 | 7.544 | 7.657 | 59,385 | +0.06(+0.85%) |
Dec 14, 2021 | 7.576 | 7.669 | 7.358 | 7.592 | 34,932 | -0.04(-0.53%) |
Dec 13, 2021 | 7.802 | 7.843 | 7.584 | 7.633 | 77,330 | -0.19(-2.48%) |
Dec 10, 2021 | 7.859 | 7.916 | 7.802 | 7.827 | 21,424 | -0.01(-0.17%) |
Dec 09, 2021 | 7.847 | 7.883 | 7.811 | 7.840 | 18,228 | -0.00(-0.04%) |
Dec 08, 2021 | 7.802 | 7.907 | 7.802 | 7.843 | 37,044 | +0.02(+0.21%) |
Dec 07, 2021 | 7.827 | 7.924 | 7.827 | 7.827 | 12,969 | -0.01(-0.10%) |
Dec 06, 2021 | 7.962 | 7.962 | 7.810 | 7.835 | 72,620 | +0.04(+0.52%) |
Dec 03, 2021 | 7.851 | 7.851 | 7.762 | 7.794 | 15,473 | -0.05(-0.67%) |
Dec 02, 2021 | 7.891 | 7.980 | 7.810 | 7.847 | 23,644 | -0.04(-0.56%) |