Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.679 | 8.679 | 8.556 | 8.584 | 183,705 | -0.28(-3.20%) |
Feb 25, 2022 | 8.877 | 8.934 | 8.858 | 8.868 | 108,459 | +0.01(+0.11%) |
Feb 24, 2022 | 8.726 | 8.887 | 8.688 | 8.858 | 141,121 | -0.05(-0.53%) |
Feb 23, 2022 | 8.868 | 8.943 | 8.849 | 8.905 | 187,929 | +0.13(+1.51%) |
Feb 22, 2022 | 8.830 | 8.868 | 8.768 | 8.773 | 210,008 | -0.02(-0.22%) |
Feb 18, 2022 | 8.792 | 0 | -0.09(-0.96%) | |||
Feb 17, 2022 | 9.000 | 9.000 | 8.849 | 8.877 | 116,062 | -0.12(-1.37%) |
Feb 16, 2022 | 9.009 | 9.090 | 9.000 | 9.000 | 79,969 | -0.06(-0.63%) |
Feb 15, 2022 | 9.076 | 9.085 | 9.009 | 9.057 | 174,229 | +0.07(+0.74%) |
Feb 14, 2022 | 8.943 | 9.028 | 8.887 | 8.991 | 107,176 | +0.17(+1.93%) |
Feb 11, 2022 | 8.981 | 9.104 | 8.792 | 8.820 | 234,234 | -0.26(-2.91%) |
Feb 10, 2022 | 8.924 | 9.104 | 8.924 | 9.085 | 142,480 | +0.25(+2.78%) |
Feb 09, 2022 | 8.830 | 8.849 | 8.764 | 8.839 | 154,091 | -0.03(-0.32%) |
Feb 08, 2022 | 8.858 | 8.895 | 8.844 | 8.868 | 247,698 | +0.09(+0.97%) |
Feb 07, 2022 | 8.792 | 8.830 | 8.773 | 8.783 | 91,522 | +0.00(+0.00%) |
Feb 04, 2022 | 8.764 | 8.820 | 8.746 | 8.783 | 120,821 | +0.17(+1.98%) |
Feb 03, 2022 | 8.612 | 8.584 | 8.612 | 170,826 | +0.10(+1.22%) | |
Feb 02, 2022 | 8.537 | 8.537 | 8.433 | 8.508 | 74,142 | -0.06(-0.66%) |
Feb 01, 2022 | 8.499 | 8.584 | 8.499 | 8.565 | 47,336 | +0.03(+0.33%) |
Jan 31, 2022 | 8.575 | 8.513 | 8.537 | 37,849 | +0.03(+0.33%) | |
Jan 28, 2022 | 8.622 | 8.622 | 8.499 | 8.508 | 148,118 | -0.07(-0.77%) |
Jan 27, 2022 | 8.612 | 8.612 | 8.527 | 8.575 | 163,001 | -0.09(-1.09%) |
Jan 26, 2022 | 8.480 | 8.679 | 8.480 | 8.669 | 216,764 | +0.14(+1.66%) |
Jan 25, 2022 | 8.461 | 8.527 | 8.414 | 8.527 | 82,659 | +0.03(+0.33%) |
Jan 24, 2022 | 8.404 | 8.499 | 8.357 | 8.499 | 212,834 | +0.06(+0.67%) |
Jan 21, 2022 | 8.471 | 8.518 | 8.414 | 8.442 | 411,723 | -0.18(-2.08%) |
Jan 20, 2022 | 8.622 | 8.643 | 8.603 | 8.622 | 106,212 | -0.03(-0.33%) |
Jan 19, 2022 | 8.688 | 8.707 | 8.617 | 8.650 | 272,697 | -0.08(-0.87%) |
Jan 18, 2022 | 8.650 | 8.735 | 8.631 | 8.726 | 267,235 | +0.19(+2.21%) |
Jan 14, 2022 | 8.537 | 0 | +0.15(+1.80%) | |||
Jan 13, 2022 | 8.433 | 8.452 | 8.367 | 8.386 | 58,173 | -0.05(-0.56%) |
Jan 12, 2022 | 8.414 | 8.456 | 8.395 | 8.433 | 268,132 | -0.04(-0.45%) |
Jan 11, 2022 | 8.537 | 8.546 | 8.452 | 8.471 | 186,440 | -0.05(-0.55%) |
Jan 10, 2022 | 8.565 | 8.594 | 8.518 | 8.518 | 150,282 | +0.01(+0.11%) |
Jan 07, 2022 | 8.480 | 8.565 | 8.452 | 8.508 | 209,205 | +0.08(+0.90%) |
Jan 06, 2022 | 8.423 | 8.452 | 8.414 | 8.433 | 102,719 | +0.06(+0.68%) |
Jan 05, 2022 | 8.253 | 8.386 | 8.253 | 8.376 | 91,173 | +0.14(+1.72%) |
Jan 04, 2022 | 8.282 | 8.318 | 8.234 | 8.234 | 66,733 | -0.01(-0.11%) |
Jan 03, 2022 | 8.140 | 8.244 | 8.140 | 8.244 | 177,730 | +0.24(+2.95%) |
Dec 31, 2021 | 7.979 | 8.007 | 7.960 | 8.007 | 102,085 | +0.04(+0.47%) |
Dec 30, 2021 | 8.017 | 8.062 | 7.970 | 7.970 | 64,406 | -0.09(-1.17%) |
Dec 29, 2021 | 8.026 | 8.092 | 8.017 | 8.064 | 186,063 | +0.11(+1.43%) |
Dec 28, 2021 | 7.922 | 7.960 | 7.913 | 7.951 | 28,509 | -0.02(-0.24%) |
Dec 27, 2021 | 7.941 | 7.979 | 7.932 | 7.970 | 55,203 | +0.02(+0.24%) |
Dec 23, 2021 | 7.922 | 7.988 | 7.922 | 7.951 | 53,254 | +0.03(+0.36%) |
Dec 22, 2021 | 7.960 | 7.960 | 7.913 | 7.922 | 19,659 | -0.02(-0.24%) |
Dec 21, 2021 | 7.932 | 7.988 | 7.922 | 7.941 | 49,433 | +0.09(+1.20%) |
Dec 20, 2021 | 7.799 | 7.856 | 7.771 | 7.847 | 70,920 | +0.01(+0.12%) |
Dec 17, 2021 | 7.818 | 7.837 | 7.766 | 7.837 | 97,462 | -0.06(-0.72%) |
Dec 16, 2021 | 7.921 | 7.921 | 7.856 | 7.894 | 82,334 | -0.07(-0.83%) |
Dec 15, 2021 | 7.988 | 8.007 | 7.913 | 7.960 | 109,495 | +0.03(+0.36%) |
Dec 14, 2021 | 7.956 | 7.960 | 7.908 | 7.932 | 41,538 | +0.05(+0.60%) |
Dec 13, 2021 | 7.932 | 7.941 | 7.875 | 7.884 | 79,619 | -0.11(-1.42%) |
Dec 10, 2021 | 7.979 | 8.003 | 7.932 | 7.998 | 42,249 | -0.02(-0.21%) |
Dec 09, 2021 | 8.026 | 8.045 | 7.984 | 8.015 | 35,990 | -0.05(-0.61%) |
Dec 08, 2021 | 8.036 | 8.092 | 8.026 | 8.064 | 20,961 | +0.08(+0.95%) |
Dec 07, 2021 | 7.960 | 8.017 | 7.927 | 7.988 | 103,094 | +0.09(+1.08%) |
Dec 06, 2021 | 7.818 | 7.932 | 7.811 | 7.903 | 105,253 | +0.11(+1.46%) |
Dec 03, 2021 | 7.970 | 7.988 | 7.740 | 7.790 | 124,901 | -0.14(-1.79%) |
Dec 02, 2021 | 7.875 | 7.988 | 7.875 | 7.932 | 248,498 | +0.04(+0.48%) |