Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 11, 2022 | 8.130 | 8.340 | 8.130 | 8.260 | 788,021 | +0.13(+1.60%) |
Feb 10, 2022 | 8.200 | 8.330 | 8.100 | 8.130 | 787,164 | -0.07(-0.85%) |
Feb 09, 2022 | 8.150 | 8.250 | 8.150 | 8.200 | 633,729 | +0.08(+0.99%) |
Feb 08, 2022 | 8.150 | 8.205 | 8.075 | 8.120 | 699,618 | +0.01(+0.12%) |
Feb 07, 2022 | 8.180 | 8.180 | 8.070 | 8.110 | 551,545 | +0.03(+0.37%) |
Feb 04, 2022 | 8.100 | 8.155 | 7.975 | 8.080 | 895,221 | -0.04(-0.49%) |
Feb 03, 2022 | 8.250 | 8.120 | 8.120 | 582,483 | -0.13(-1.58%) | |
Feb 02, 2022 | 8.210 | 8.285 | 8.185 | 8.250 | 1,108,775 | +0.07(+0.86%) |
Feb 01, 2022 | 8.260 | 8.270 | 8.110 | 8.180 | 741,268 | -0.08(-0.97%) |
Jan 31, 2022 | 8.130 | 8.260 | 8.260 | 815,381 | +0.04(+0.49%) | |
Jan 28, 2022 | 8.040 | 8.220 | 7.935 | 8.220 | 1,437,744 | +0.16(+1.99%) |
Jan 27, 2022 | 8.130 | 8.265 | 7.990 | 8.060 | 1,062,321 | -0.09(-1.10%) |
Jan 26, 2022 | 8.420 | 8.550 | 8.050 | 8.150 | 1,221,148 | -0.23(-2.74%) |
Jan 25, 2022 | 8.210 | 8.440 | 8.100 | 8.380 | 1,016,770 | +0.10(+1.21%) |
Jan 24, 2022 | 8.240 | 8.300 | 7.940 | 8.280 | 1,026,295 | -0.04(-0.48%) |
Jan 21, 2022 | 8.370 | 8.400 | 8.273 | 8.320 | 974,448 | -0.07(-0.83%) |
Jan 20, 2022 | 8.620 | 8.740 | 8.380 | 8.390 | 733,479 | -0.27(-3.12%) |
Jan 19, 2022 | 8.820 | 8.855 | 8.640 | 8.660 | 1,344,369 | -0.14(-1.59%) |
Jan 18, 2022 | 8.920 | 8.970 | 8.780 | 8.800 | 1,126,314 | -0.12(-1.35%) |
Jan 14, 2022 | 8.920 | 0 | +0.01(+0.11%) | |||
Jan 13, 2022 | 8.950 | 9.060 | 8.870 | 8.910 | 609,086 | +0.03(+0.34%) |
Jan 12, 2022 | 9.050 | 9.090 | 8.870 | 8.880 | 1,098,034 | -0.18(-1.96%) |
Jan 11, 2022 | 9.155 | 9.155 | 9.009 | 9.057 | 1,803,908 | -0.03(-0.32%) |
Jan 10, 2022 | 9.038 | 9.111 | 9.018 | 9.087 | 1,416,299 | +0.03(+0.32%) |
Jan 07, 2022 | 9.097 | 9.145 | 9.038 | 9.057 | 967,212 | -0.02(-0.22%) |
Jan 06, 2022 | 9.185 | 9.224 | 9.023 | 9.077 | 1,181,797 | -0.07(-0.75%) |
Jan 05, 2022 | 9.175 | 9.263 | 9.087 | 9.145 | 971,586 | +0.02(+0.21%) |
Jan 04, 2022 | 9.018 | 9.194 | 8.979 | 9.126 | 987,948 | +0.17(+1.85%) |
Jan 03, 2022 | 8.940 | 9.043 | 8.857 | 8.960 | 1,592,376 | +0.04(+0.44%) |
Dec 31, 2021 | 8.940 | 8.960 | 8.852 | 8.921 | 519,351 | +0.07(+0.77%) |
Dec 30, 2021 | 8.823 | 8.970 | 8.803 | 8.852 | 539,124 | +0.05(+0.55%) |
Dec 29, 2021 | 8.784 | 8.823 | 8.608 | 8.803 | 886,319 | +0.07(+0.78%) |
Dec 28, 2021 | 8.794 | 8.877 | 8.706 | 8.735 | 825,308 | -0.05(-0.56%) |
Dec 27, 2021 | 8.588 | 8.794 | 8.481 | 8.784 | 1,188,308 | +0.19(+2.16%) |
Dec 23, 2021 | 8.637 | 8.669 | 8.559 | 8.598 | 547,132 | -0.01(-0.11%) |
Dec 22, 2021 | 8.481 | 8.706 | 8.442 | 8.608 | 942,629 | +0.06(+0.69%) |
Dec 21, 2021 | 8.139 | 8.637 | 8.051 | 8.549 | 1,899,371 | +0.61(+7.63%) |
Dec 20, 2021 | 7.826 | 7.963 | 7.582 | 7.944 | 1,823,017 | +0.11(+1.37%) |
Dec 17, 2021 | 8.071 | 8.100 | 7.782 | 7.836 | 3,410,072 | -0.21(-2.67%) |
Dec 16, 2021 | 8.110 | 8.183 | 8.017 | 8.051 | 786,165 | +0.04(+0.49%) |
Dec 15, 2021 | 7.983 | 8.051 | 7.836 | 8.012 | 1,165,423 | +0.01(+0.12%) |
Dec 14, 2021 | 8.080 | 8.237 | 7.992 | 8.002 | 1,329,295 | -0.08(-0.97%) |
Dec 13, 2021 | 8.188 | 8.207 | 8.022 | 8.080 | 803,029 | -0.16(-1.90%) |
Dec 10, 2021 | 8.305 | 8.339 | 8.207 | 8.237 | 552,589 | -0.04(-0.47%) |
Dec 09, 2021 | 8.305 | 8.364 | 8.256 | 8.276 | 488,864 | -0.08(-0.94%) |
Dec 08, 2021 | 8.354 | 8.457 | 8.315 | 8.354 | 501,533 | -0.02(-0.23%) |
Dec 07, 2021 | 8.374 | 8.515 | 8.344 | 8.374 | 658,999 | +0.04(+0.47%) |
Dec 06, 2021 | 8.110 | 8.476 | 8.090 | 8.334 | 1,243,983 | +0.29(+3.65%) |
Dec 03, 2021 | 8.002 | 8.100 | 7.953 | 8.041 | 893,406 | +0.05(+0.61%) |
Dec 02, 2021 | 7.768 | 8.056 | 7.738 | 7.992 | 1,032,029 | +0.29(+3.81%) |