Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.886 | 8.989 | 8.713 | 8.981 | 535,413 | +0.10(+1.07%) |
Feb 25, 2022 | 8.652 | 8.886 | 8.739 | 8.886 | 407,300 | +0.27(+3.12%) |
Feb 24, 2022 | 8.773 | 8.791 | 8.453 | 8.618 | 604,965 | -0.04(-0.50%) |
Feb 23, 2022 | 8.609 | 8.670 | 8.574 | 8.661 | 348,196 | +0.11(+1.32%) |
Feb 22, 2022 | 8.739 | 8.747 | 8.514 | 8.548 | 297,266 | -0.13(-1.50%) |
Feb 18, 2022 | 8.678 | 0 | -0.08(-0.89%) | |||
Feb 17, 2022 | 8.730 | 8.799 | 8.687 | 8.756 | 300,550 | +0.03(+0.40%) |
Feb 16, 2022 | 8.661 | 8.808 | 8.661 | 8.722 | 361,388 | +0.10(+1.10%) |
Feb 15, 2022 | 8.704 | 8.713 | 8.609 | 8.626 | 376,180 | -0.10(-1.19%) |
Feb 14, 2022 | 8.860 | 8.860 | 8.696 | 8.730 | 333,410 | -0.13(-1.47%) |
Feb 11, 2022 | 8.808 | 8.903 | 8.738 | 8.860 | 233,763 | +0.10(+1.18%) |
Feb 10, 2022 | 8.757 | 8.920 | 8.748 | 8.757 | 509,755 | -0.01(-0.10%) |
Feb 09, 2022 | 8.731 | 8.817 | 8.670 | 8.765 | 238,634 | +0.09(+1.09%) |
Feb 08, 2022 | 8.670 | 8.731 | 8.601 | 8.670 | 337,995 | -0.02(-0.20%) |
Feb 07, 2022 | 8.636 | 8.739 | 8.632 | 8.688 | 505,672 | +0.04(+0.50%) |
Feb 04, 2022 | 8.610 | 8.705 | 8.584 | 8.644 | 276,696 | +0.06(+0.70%) |
Feb 03, 2022 | 8.627 | 8.550 | 8.584 | 252,370 | -0.08(-0.90%) | |
Feb 02, 2022 | 8.662 | 8.705 | 8.541 | 8.662 | 719,047 | +0.03(+0.30%) |
Feb 01, 2022 | 8.377 | 8.636 | 8.374 | 8.636 | 327,574 | +0.26(+3.09%) |
Jan 31, 2022 | 8.308 | 8.377 | 288,664 | +0.03(+0.41%) | ||
Jan 28, 2022 | 8.317 | 8.342 | 8.187 | 8.342 | 267,039 | +0.03(+0.31%) |
Jan 27, 2022 | 8.386 | 8.420 | 8.239 | 8.317 | 269,149 | +0.05(+0.63%) |
Jan 26, 2022 | 8.351 | 8.443 | 8.239 | 8.265 | 309,154 | +0.01(+0.10%) |
Jan 25, 2022 | 8.032 | 8.359 | 7.971 | 8.256 | 409,114 | +0.10(+1.27%) |
Jan 24, 2022 | 8.075 | 8.161 | 7.764 | 8.153 | 841,417 | -0.06(-0.74%) |
Jan 21, 2022 | 8.567 | 8.584 | 8.153 | 8.213 | 915,604 | -0.45(-5.18%) |
Jan 20, 2022 | 8.688 | 8.800 | 8.636 | 8.662 | 332,937 | -0.02(-0.20%) |
Jan 19, 2022 | 8.739 | 8.782 | 8.644 | 8.679 | 418,535 | -0.01(-0.10%) |
Jan 18, 2022 | 8.696 | 8.713 | 8.601 | 8.688 | 382,694 | +0.01(+0.10%) |
Jan 14, 2022 | 8.679 | 0 | +0.06(+0.70%) | |||
Jan 13, 2022 | 8.627 | 8.731 | 8.584 | 8.619 | 371,441 | -0.03(-0.30%) |
Jan 12, 2022 | 8.593 | 8.696 | 8.576 | 8.644 | 458,252 | +0.09(+1.11%) |
Jan 11, 2022 | 8.421 | 8.580 | 8.391 | 8.550 | 465,112 | +0.15(+1.84%) |
Jan 10, 2022 | 8.387 | 8.404 | 8.293 | 8.395 | 318,731 | +0.01(+0.10%) |
Jan 07, 2022 | 8.249 | 8.404 | 8.215 | 8.387 | 500,209 | +0.18(+2.20%) |
Jan 06, 2022 | 8.215 | 8.275 | 8.125 | 8.206 | 298,896 | +0.03(+0.42%) |
Jan 05, 2022 | 8.241 | 8.335 | 8.159 | 8.172 | 471,010 | -0.04(-0.52%) |
Jan 04, 2022 | 8.155 | 8.236 | 8.155 | 8.215 | 319,131 | +0.14(+1.70%) |
Jan 03, 2022 | 8.051 | 8.125 | 8.026 | 8.077 | 457,015 | +0.04(+0.53%) |
Dec 31, 2021 | 8.026 | 8.069 | 7.983 | 8.034 | 375,015 | +0.06(+0.75%) |
Dec 30, 2021 | 8.009 | 8.026 | 7.957 | 7.974 | 262,219 | -0.03(-0.43%) |
Dec 29, 2021 | 7.948 | 8.017 | 7.931 | 8.009 | 365,257 | +0.08(+0.98%) |
Dec 28, 2021 | 7.966 | 8.026 | 7.931 | 7.931 | 322,082 | -0.02(-0.22%) |
Dec 27, 2021 | 7.819 | 7.948 | 7.736 | 7.948 | 393,561 | +0.15(+1.98%) |
Dec 23, 2021 | 7.699 | 7.828 | 7.699 | 7.794 | 264,523 | +0.10(+1.34%) |
Dec 22, 2021 | 7.656 | 7.716 | 7.587 | 7.691 | 465,729 | +0.04(+0.56%) |
Dec 21, 2021 | 7.502 | 7.648 | 7.502 | 7.648 | 429,563 | +0.19(+2.53%) |
Dec 20, 2021 | 7.613 | 7.613 | 7.420 | 7.459 | 722,953 | -0.23(-3.02%) |
Dec 17, 2021 | 7.751 | 7.768 | 7.656 | 7.691 | 528,038 | -0.09(-1.10%) |
Dec 16, 2021 | 7.708 | 7.845 | 7.699 | 7.777 | 378,865 | +0.09(+1.12%) |
Dec 15, 2021 | 7.691 | 7.708 | 7.596 | 7.691 | 399,164 | +0.00(+0.00%) |
Dec 14, 2021 | 7.785 | 7.853 | 7.665 | 7.691 | 547,747 | -0.11(-1.43%) |
Dec 13, 2021 | 7.939 | 7.964 | 7.802 | 7.802 | 252,074 | -0.16(-2.04%) |
Dec 10, 2021 | 7.973 | 8.007 | 7.900 | 7.964 | 251,940 | +0.03(+0.32%) |
Dec 09, 2021 | 7.964 | 8.020 | 7.930 | 7.939 | 194,450 | -0.09(-1.07%) |
Dec 08, 2021 | 8.033 | 8.041 | 7.990 | 8.024 | 233,753 | +0.03(+0.43%) |
Dec 07, 2021 | 7.981 | 8.058 | 7.939 | 7.990 | 212,986 | +0.12(+1.52%) |
Dec 06, 2021 | 7.845 | 7.930 | 7.845 | 7.870 | 217,551 | +0.07(+0.88%) |
Dec 03, 2021 | 7.879 | 7.964 | 7.776 | 7.802 | 226,986 | -0.05(-0.65%) |
Dec 02, 2021 | 7.759 | 7.913 | 7.759 | 7.853 | 421,070 | +0.09(+1.10%) |