Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.634 | 7.708 | 7.531 | 7.642 | 1,134,703 | -0.05(-0.64%) |
Feb 25, 2022 | 7.585 | 7.692 | 7.556 | 7.692 | 1,072,654 | +0.18(+2.41%) |
Feb 24, 2022 | 7.215 | 7.519 | 7.174 | 7.511 | 1,693,869 | +0.12(+1.56%) |
Feb 23, 2022 | 7.535 | 7.560 | 7.396 | 7.396 | 1,046,105 | -0.07(-0.88%) |
Feb 22, 2022 | 7.568 | 7.638 | 7.355 | 7.462 | 1,334,368 | -0.19(-2.47%) |
Feb 18, 2022 | 7.651 | 0 | -0.06(-0.75%) | |||
Feb 17, 2022 | 7.774 | 7.815 | 7.683 | 7.708 | 612,721 | -0.12(-1.48%) |
Feb 16, 2022 | 7.791 | 7.853 | 7.720 | 7.824 | 781,060 | +0.05(+0.63%) |
Feb 15, 2022 | 7.759 | 7.820 | 7.751 | 7.775 | 573,543 | +0.11(+1.38%) |
Feb 14, 2022 | 7.791 | 7.791 | 7.644 | 7.669 | 944,689 | -0.08(-1.05%) |
Feb 11, 2022 | 7.889 | 7.946 | 7.726 | 7.751 | 1,087,730 | -0.12(-1.55%) |
Feb 10, 2022 | 7.946 | 8.020 | 7.857 | 7.873 | 1,119,595 | -0.13(-1.63%) |
Feb 09, 2022 | 7.897 | 8.028 | 7.897 | 8.003 | 1,083,503 | +0.16(+2.08%) |
Feb 08, 2022 | 7.759 | 7.873 | 7.738 | 7.840 | 897,487 | +0.08(+1.05%) |
Feb 07, 2022 | 7.816 | 7.865 | 7.742 | 7.759 | 1,500,710 | -0.07(-0.94%) |
Feb 04, 2022 | 7.987 | 8.028 | 7.808 | 7.832 | 4,339,902 | -0.27(-3.32%) |
Feb 03, 2022 | 8.199 | 8.065 | 8.101 | 892,438 | -0.19(-2.26%) | |
Feb 02, 2022 | 8.265 | 8.338 | 8.228 | 8.289 | 657,789 | +0.09(+1.09%) |
Feb 01, 2022 | 8.158 | 8.313 | 8.077 | 8.199 | 815,414 | +0.04(+0.50%) |
Jan 31, 2022 | 7.995 | 8.158 | 8.158 | 857,742 | +0.22(+2.77%) | |
Jan 28, 2022 | 7.873 | 7.946 | 7.751 | 7.938 | 827,090 | +0.11(+1.35%) |
Jan 27, 2022 | 7.865 | 7.979 | 7.800 | 7.832 | 947,044 | +0.01(+0.10%) |
Jan 26, 2022 | 7.922 | 7.955 | 7.693 | 7.824 | 1,144,873 | +0.09(+1.16%) |
Jan 25, 2022 | 7.653 | 7.808 | 7.489 | 7.734 | 1,429,793 | +0.02(+0.32%) |
Jan 24, 2022 | 7.555 | 7.742 | 7.122 | 7.710 | 4,616,509 | +0.05(+0.64%) |
Jan 21, 2022 | 8.362 | 8.387 | 7.636 | 7.661 | 5,147,930 | -0.74(-8.76%) |
Jan 20, 2022 | 8.542 | 8.582 | 8.388 | 8.396 | 532,191 | -0.09(-1.05%) |
Jan 19, 2022 | 8.518 | 8.572 | 8.445 | 8.485 | 678,340 | -0.01(-0.10%) |
Jan 18, 2022 | 8.574 | 8.574 | 8.461 | 8.493 | 879,006 | -0.14(-1.60%) |
Jan 14, 2022 | 8.631 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 8.688 | 8.696 | 8.587 | 8.623 | 557,832 | -0.03(-0.37%) |
Jan 12, 2022 | 8.623 | 8.688 | 8.595 | 8.655 | 569,563 | +0.06(+0.66%) |
Jan 11, 2022 | 8.493 | 8.607 | 8.453 | 8.599 | 618,686 | +0.13(+1.53%) |
Jan 10, 2022 | 8.461 | 8.485 | 8.364 | 8.469 | 551,092 | -0.02(-0.29%) |
Jan 07, 2022 | 8.501 | 8.526 | 8.445 | 8.493 | 599,225 | +0.01(+0.10%) |
Jan 06, 2022 | 8.469 | 8.509 | 8.364 | 8.485 | 906,778 | +0.00(+0.00%) |
Jan 05, 2022 | 8.647 | 8.663 | 8.469 | 8.485 | 632,158 | -0.18(-2.06%) |
Jan 04, 2022 | 8.639 | 8.680 | 8.582 | 8.663 | 687,476 | +0.02(+0.28%) |
Jan 03, 2022 | 8.639 | 8.663 | 8.582 | 8.639 | 601,721 | -0.01(-0.09%) |
Dec 31, 2021 | 8.582 | 8.655 | 8.570 | 8.647 | 800,589 | +0.08(+0.95%) |
Dec 30, 2021 | 8.558 | 8.599 | 8.545 | 8.566 | 477,614 | +0.02(+0.19%) |
Dec 29, 2021 | 8.505 | 8.558 | 8.505 | 8.550 | 463,119 | +0.04(+0.48%) |
Dec 28, 2021 | 8.518 | 8.558 | 8.493 | 8.509 | 547,527 | -0.01(-0.10%) |
Dec 27, 2021 | 8.493 | 8.518 | 8.473 | 8.518 | 404,122 | +0.05(+0.57%) |
Dec 23, 2021 | 8.412 | 8.493 | 8.393 | 8.469 | 531,627 | +0.06(+0.77%) |
Dec 22, 2021 | 8.339 | 8.445 | 8.315 | 8.404 | 397,476 | +0.09(+1.06%) |
Dec 21, 2021 | 8.251 | 8.332 | 8.224 | 8.316 | 491,902 | +0.14(+1.67%) |
Dec 20, 2021 | 8.251 | 8.259 | 8.115 | 8.179 | 844,324 | -0.18(-2.12%) |
Dec 17, 2021 | 8.356 | 8.372 | 8.235 | 8.356 | 773,093 | -0.02(-0.19%) |
Dec 16, 2021 | 8.477 | 8.485 | 8.372 | 8.372 | 612,281 | -0.08(-0.95%) |
Dec 15, 2021 | 8.404 | 8.461 | 8.380 | 8.453 | 566,055 | +0.06(+0.67%) |
Dec 14, 2021 | 8.396 | 8.453 | 8.364 | 8.396 | 692,484 | -0.04(-0.48%) |
Dec 13, 2021 | 8.404 | 8.445 | 8.350 | 8.437 | 696,508 | +0.04(+0.48%) |
Dec 10, 2021 | 8.485 | 8.501 | 8.364 | 8.396 | 621,201 | -0.07(-0.86%) |
Dec 09, 2021 | 8.477 | 8.505 | 8.440 | 8.469 | 365,434 | -0.04(-0.47%) |
Dec 08, 2021 | 8.412 | 8.509 | 8.388 | 8.509 | 561,738 | +0.15(+1.83%) |
Dec 07, 2021 | 8.348 | 8.425 | 8.300 | 8.356 | 532,574 | +0.11(+1.37%) |
Dec 06, 2021 | 8.151 | 8.243 | 8.094 | 8.243 | 575,781 | +0.14(+1.69%) |
Dec 03, 2021 | 8.276 | 8.279 | 8.098 | 8.107 | 797,581 | -0.14(-1.66%) |
Dec 02, 2021 | 8.187 | 8.276 | 8.182 | 8.243 | 713,129 | +0.07(+0.89%) |