Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.308 | 8.553 | 8.308 | 8.325 | 114,471 | +0.09(+1.06%) |
Feb 25, 2022 | 8.177 | 8.471 | 8.178 | 8.238 | 35,622 | +0.07(+0.86%) |
Feb 24, 2022 | 8.063 | 8.316 | 7.792 | 8.168 | 80,080 | -0.03(-0.32%) |
Feb 23, 2022 | 8.588 | 8.596 | 8.177 | 8.194 | 49,034 | -0.27(-3.20%) |
Feb 22, 2022 | 8.308 | 8.544 | 8.114 | 8.465 | 116,538 | +0.10(+1.26%) |
Feb 18, 2022 | 8.360 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.247 | 8.815 | 8.238 | 8.439 | 111,424 | +0.20(+2.44%) |
Feb 16, 2022 | 7.940 | 8.238 | 7.914 | 8.238 | 36,458 | +0.32(+4.09%) |
Feb 15, 2022 | 7.905 | 8.080 | 7.853 | 7.914 | 21,535 | +0.15(+1.91%) |
Feb 14, 2022 | 7.809 | 7.967 | 7.731 | 7.766 | 40,567 | -0.10(-1.22%) |
Feb 11, 2022 | 7.870 | 8.019 | 7.766 | 7.862 | 42,258 | +0.03(+0.33%) |
Feb 10, 2022 | 7.967 | 8.024 | 7.783 | 7.836 | 66,941 | -0.21(-2.61%) |
Feb 09, 2022 | 8.203 | 8.229 | 8.002 | 8.045 | 35,395 | -0.03(-0.43%) |
Feb 08, 2022 | 8.037 | 8.282 | 8.037 | 8.080 | 55,152 | +0.07(+0.87%) |
Feb 07, 2022 | 7.914 | 8.072 | 7.870 | 8.010 | 44,044 | +0.10(+1.22%) |
Feb 04, 2022 | 7.923 | 8.150 | 7.827 | 7.914 | 37,429 | -0.04(-0.55%) |
Feb 03, 2022 | 8.080 | 7.910 | 7.958 | 36,555 | -0.14(-1.73%) | |
Feb 02, 2022 | 7.870 | 8.115 | 7.870 | 8.098 | 72,649 | +0.19(+2.43%) |
Feb 01, 2022 | 7.967 | 8.028 | 7.851 | 7.905 | 29,012 | -0.11(-1.42%) |
Jan 31, 2022 | 7.914 | 8.037 | 7.713 | 8.019 | 59,206 | +0.06(+0.77%) |
Jan 28, 2022 | 7.503 | 7.958 | 7.390 | 7.958 | 62,646 | +0.46(+6.18%) |
Jan 27, 2022 | 7.766 | 7.984 | 7.433 | 7.494 | 65,807 | -0.24(-3.16%) |
Jan 26, 2022 | 7.958 | 8.037 | 7.696 | 7.739 | 83,789 | -0.22(-2.75%) |
Jan 25, 2022 | 7.923 | 8.037 | 7.693 | 7.958 | 61,526 | -0.03(-0.44%) |
Jan 24, 2022 | 7.844 | 8.063 | 7.608 | 7.993 | 167,028 | +0.05(+0.66%) |
Jan 21, 2022 | 7.687 | 8.019 | 7.661 | 7.940 | 68,135 | +0.14(+1.79%) |
Jan 20, 2022 | 8.089 | 8.177 | 7.783 | 7.801 | 54,593 | -0.31(-3.88%) |
Jan 19, 2022 | 8.570 | 8.570 | 8.115 | 8.115 | 66,081 | -0.26(-3.13%) |
Jan 18, 2022 | 8.666 | 8.684 | 8.351 | 8.378 | 54,884 | -0.36(-4.10%) |
Jan 14, 2022 | 8.736 | 0 | +0.44(+5.27%) | |||
Jan 13, 2022 | 8.177 | 8.491 | 8.177 | 8.299 | 54,951 | +0.12(+1.50%) |
Jan 12, 2022 | 8.448 | 8.449 | 8.177 | 8.177 | 55,095 | -0.26(-3.11%) |
Jan 11, 2022 | 8.360 | 8.456 | 8.177 | 8.439 | 40,540 | +0.12(+1.47%) |
Jan 10, 2022 | 8.623 | 8.623 | 8.247 | 8.316 | 33,663 | -0.26(-3.06%) |
Jan 07, 2022 | 8.518 | 8.719 | 8.448 | 8.579 | 25,791 | +0.10(+1.24%) |
Jan 06, 2022 | 8.754 | 8.754 | 8.430 | 8.474 | 36,088 | -0.24(-2.71%) |
Jan 05, 2022 | 9.034 | 9.104 | 8.640 | 8.710 | 51,369 | -0.25(-2.83%) |
Jan 04, 2022 | 8.745 | 8.990 | 8.693 | 8.964 | 80,042 | +0.27(+3.12%) |
Jan 03, 2022 | 8.658 | 8.776 | 8.465 | 8.693 | 41,902 | +0.00(+0.00%) |
Dec 31, 2021 | 8.771 | 8.926 | 8.640 | 8.693 | 60,024 | -0.07(-0.80%) |
Dec 30, 2021 | 8.693 | 8.953 | 8.693 | 8.762 | 52,800 | +0.10(+1.11%) |
Dec 29, 2021 | 8.500 | 8.727 | 8.486 | 8.666 | 51,924 | +0.07(+0.81%) |
Dec 28, 2021 | 8.614 | 8.701 | 8.465 | 8.596 | 40,352 | +0.05(+0.61%) |
Dec 27, 2021 | 8.439 | 8.570 | 8.385 | 8.544 | 39,895 | +0.12(+1.45%) |
Dec 23, 2021 | 8.456 | 8.570 | 8.308 | 8.421 | 49,113 | +0.00(+0.00%) |
Dec 22, 2021 | 8.115 | 8.448 | 8.107 | 8.421 | 79,631 | +0.38(+4.79%) |
Dec 21, 2021 | 7.853 | 8.080 | 7.837 | 8.037 | 52,524 | +0.24(+3.14%) |
Dec 20, 2021 | 7.731 | 7.862 | 7.477 | 7.792 | 65,246 | +0.01(+0.11%) |
Dec 17, 2021 | 7.914 | 8.028 | 7.726 | 7.783 | 289,076 | -0.14(-1.77%) |
Dec 16, 2021 | 7.993 | 8.124 | 7.914 | 7.923 | 44,508 | -0.05(-0.66%) |
Dec 15, 2021 | 7.923 | 8.080 | 7.853 | 7.975 | 64,632 | +0.08(+1.00%) |
Dec 14, 2021 | 7.836 | 7.958 | 7.731 | 7.897 | 79,558 | +0.03(+0.33%) |
Dec 13, 2021 | 7.888 | 8.019 | 7.818 | 7.870 | 77,472 | +0.01(+0.11%) |
Dec 10, 2021 | 8.273 | 8.273 | 7.844 | 7.862 | 73,099 | -0.29(-3.54%) |
Dec 09, 2021 | 8.360 | 8.360 | 8.124 | 8.150 | 50,391 | -0.17(-2.10%) |
Dec 08, 2021 | 8.098 | 8.413 | 8.089 | 8.325 | 80,487 | +0.29(+3.59%) |
Dec 07, 2021 | 7.844 | 8.105 | 7.827 | 8.037 | 114,012 | +0.31(+4.08%) |
Dec 06, 2021 | 8.019 | 8.176 | 7.564 | 7.722 | 127,731 | -0.21(-2.65%) |
Dec 03, 2021 | 7.512 | 7.967 | 7.484 | 7.932 | 84,945 | +0.51(+6.83%) |
Dec 02, 2021 | 7.215 | 7.451 | 7.118 | 7.425 | 221,505 | +0.28(+3.92%) |