Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.942 | 8.384 | 7.933 | 8.375 | 6,908,663 | +0.36(+4.47%) |
Feb 25, 2022 | 7.833 | 8.171 | 7.992 | 8.017 | 5,984,428 | +0.20(+2.56%) |
Feb 24, 2022 | 7.750 | 7.908 | 7.650 | 7.817 | 4,401,945 | +0.02(+0.21%) |
Feb 23, 2022 | 7.750 | 7.854 | 7.675 | 7.800 | 6,312,175 | +0.10(+1.30%) |
Feb 22, 2022 | 8.192 | 8.209 | 7.641 | 7.700 | 8,972,736 | -0.36(-4.45%) |
Feb 18, 2022 | 8.058 | 0 | +0.13(+1.68%) | |||
Feb 17, 2022 | 8.008 | 8.121 | 7.885 | 7.925 | 9,120,614 | -0.42(-5.00%) |
Feb 16, 2022 | 8.384 | 8.588 | 8.317 | 8.342 | 4,254,280 | -0.03(-0.30%) |
Feb 15, 2022 | 8.267 | 8.384 | 8.200 | 8.367 | 4,450,018 | +0.08(+0.91%) |
Feb 14, 2022 | 8.509 | 8.526 | 8.284 | 8.292 | 3,482,519 | -0.23(-2.74%) |
Feb 11, 2022 | 8.342 | 8.534 | 8.313 | 8.526 | 3,125,334 | +0.21(+2.51%) |
Feb 10, 2022 | 8.425 | 8.551 | 8.275 | 8.317 | 3,101,026 | -0.14(-1.68%) |
Feb 09, 2022 | 8.584 | 8.709 | 8.425 | 8.459 | 3,411,063 | -0.08(-0.88%) |
Feb 08, 2022 | 8.567 | 8.584 | 8.425 | 8.534 | 4,579,999 | -0.03(-0.29%) |
Feb 07, 2022 | 8.676 | 8.734 | 8.534 | 8.559 | 3,756,567 | -0.09(-1.06%) |
Feb 04, 2022 | 8.576 | 8.709 | 8.492 | 8.651 | 3,256,435 | +0.13(+1.47%) |
Feb 03, 2022 | 8.584 | 8.480 | 8.526 | 3,730,210 | -0.13(-1.54%) | |
Feb 02, 2022 | 8.425 | 8.651 | 8.405 | 8.659 | 4,854,238 | +0.27(+3.18%) |
Feb 01, 2022 | 8.259 | 8.421 | 8.167 | 8.392 | 3,641,571 | +0.09(+1.11%) |
Jan 31, 2022 | 7.967 | 8.309 | 8.300 | 7,616,707 | +0.30(+3.75%) | |
Jan 28, 2022 | 8.000 | 8.075 | 7.808 | 8.000 | 3,595,349 | -0.01(-0.10%) |
Jan 27, 2022 | 8.125 | 8.192 | 7.887 | 8.008 | 3,497,210 | +0.04(+0.52%) |
Jan 26, 2022 | 8.067 | 8.192 | 7.887 | 7.967 | 5,508,915 | -0.01(-0.10%) |
Jan 25, 2022 | 7.992 | 8.067 | 7.758 | 7.975 | 7,230,160 | -0.14(-1.70%) |
Jan 24, 2022 | 7.950 | 8.137 | 7.766 | 8.113 | 8,191,905 | +0.02(+0.20%) |
Jan 21, 2022 | 8.145 | 8.194 | 7.986 | 8.096 | 5,331,561 | -0.10(-1.19%) |
Jan 20, 2022 | 8.480 | 8.475 | 8.170 | 8.194 | 3,958,502 | -0.27(-3.18%) |
Jan 19, 2022 | 8.594 | 8.618 | 8.382 | 8.463 | 2,788,597 | -0.10(-1.14%) |
Jan 18, 2022 | 8.765 | 8.818 | 8.480 | 8.561 | 3,848,029 | -0.15(-1.69%) |
Jan 14, 2022 | 8.708 | 0 | +0.13(+1.52%) | |||
Jan 13, 2022 | 8.602 | 8.785 | 8.471 | 8.577 | 3,777,251 | +0.02(+0.19%) |
Jan 12, 2022 | 8.463 | 8.618 | 8.365 | 8.561 | 4,047,006 | +0.14(+1.65%) |
Jan 11, 2022 | 8.357 | 8.431 | 8.096 | 8.422 | 5,002,747 | +0.15(+1.87%) |
Jan 10, 2022 | 8.357 | 8.422 | 8.141 | 8.268 | 3,172,642 | -0.06(-0.69%) |
Jan 07, 2022 | 8.349 | 8.365 | 8.231 | 8.325 | 2,959,763 | +0.01(+0.10%) |
Jan 06, 2022 | 8.251 | 8.414 | 8.129 | 8.316 | 2,942,400 | +0.21(+2.62%) |
Jan 05, 2022 | 8.170 | 8.390 | 8.092 | 8.104 | 5,092,849 | -0.04(-0.50%) |
Jan 04, 2022 | 8.121 | 8.190 | 8.072 | 8.145 | 3,311,284 | +0.08(+1.01%) |
Jan 03, 2022 | 7.917 | 8.141 | 7.904 | 8.064 | 3,321,552 | +0.17(+2.17%) |
Dec 31, 2021 | 7.868 | 7.966 | 7.852 | 7.893 | 2,234,152 | +0.06(+0.73%) |
Dec 30, 2021 | 7.876 | 7.950 | 7.835 | 7.835 | 1,816,899 | -0.02(-0.31%) |
Dec 29, 2021 | 7.974 | 8.007 | 7.819 | 7.860 | 2,546,822 | -0.11(-1.43%) |
Dec 28, 2021 | 8.080 | 8.170 | 7.954 | 7.974 | 2,157,769 | -0.05(-0.61%) |
Dec 27, 2021 | 7.827 | 8.023 | 7.762 | 8.023 | 2,015,097 | +0.20(+2.50%) |
Dec 23, 2021 | 7.819 | 7.884 | 7.770 | 7.827 | 1,927,985 | +0.05(+0.63%) |
Dec 22, 2021 | 7.860 | 7.876 | 7.672 | 7.778 | 2,311,933 | +0.00(+0.00%) |
Dec 21, 2021 | 7.697 | 7.860 | 7.681 | 7.778 | 3,151,811 | +0.17(+2.25%) |
Dec 20, 2021 | 7.721 | 7.721 | 7.477 | 7.607 | 5,384,214 | -0.20(-2.51%) |
Dec 17, 2021 | 7.713 | 7.844 | 7.603 | 7.803 | 8,690,107 | +0.09(+1.16%) |
Dec 16, 2021 | 7.738 | 7.895 | 7.693 | 7.713 | 4,471,900 | +0.06(+0.75%) |
Dec 15, 2021 | 7.575 | 7.721 | 7.395 | 7.656 | 5,205,825 | +0.11(+1.40%) |
Dec 14, 2021 | 7.526 | 7.729 | 7.501 | 7.550 | 7,512,529 | +0.00(+0.00%) |
Dec 13, 2021 | 7.713 | 7.738 | 7.489 | 7.550 | 5,569,526 | -0.24(-3.04%) |
Dec 10, 2021 | 7.958 | 7.958 | 7.652 | 7.787 | 6,644,556 | -0.11(-1.34%) |
Dec 09, 2021 | 8.039 | 8.043 | 7.880 | 7.893 | 3,634,611 | -0.20(-2.42%) |
Dec 08, 2021 | 7.974 | 8.149 | 7.958 | 8.088 | 3,271,560 | +0.12(+1.54%) |
Dec 07, 2021 | 7.893 | 8.093 | 7.844 | 7.966 | 5,289,789 | +0.22(+2.84%) |
Dec 06, 2021 | 7.811 | 7.868 | 7.550 | 7.746 | 6,563,876 | -0.07(-0.84%) |
Dec 03, 2021 | 7.868 | 8.019 | 7.681 | 7.811 | 5,785,990 | -0.08(-1.03%) |
Dec 02, 2021 | 7.770 | 8.029 | 7.713 | 7.893 | 4,160,875 | +0.13(+1.68%) |