Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.061 | 8.321 | 7.993 | 8.061 | 732,520 | -0.07(-0.83%) |
Feb 25, 2022 | 7.926 | 8.273 | 7.839 | 8.128 | 494,904 | +0.26(+3.31%) |
Feb 24, 2022 | 7.636 | 7.906 | 7.462 | 7.868 | 667,138 | -0.07(-0.85%) |
Feb 23, 2022 | 7.462 | 8.003 | 7.462 | 7.935 | 1,168,345 | +0.62(+8.44%) |
Feb 22, 2022 | 7.848 | 7.848 | 7.211 | 7.317 | 1,104,227 | -0.63(-7.90%) |
Feb 18, 2022 | 7.945 | 0 | +0.04(+0.49%) | |||
Feb 17, 2022 | 8.090 | 8.138 | 7.882 | 7.906 | 203,996 | -0.26(-3.19%) |
Feb 16, 2022 | 8.148 | 8.254 | 7.848 | 8.167 | 193,609 | -0.06(-0.70%) |
Feb 15, 2022 | 7.926 | 8.259 | 7.926 | 8.225 | 290,174 | +0.34(+4.28%) |
Feb 14, 2022 | 7.810 | 7.955 | 7.704 | 7.887 | 172,108 | +0.09(+1.11%) |
Feb 11, 2022 | 7.762 | 7.906 | 7.694 | 7.800 | 224,546 | +0.09(+1.13%) |
Feb 10, 2022 | 7.694 | 7.974 | 7.617 | 7.713 | 325,860 | -0.15(-1.96%) |
Feb 09, 2022 | 7.926 | 7.984 | 7.781 | 7.868 | 343,191 | -0.01(-0.12%) |
Feb 08, 2022 | 7.752 | 7.964 | 7.723 | 7.877 | 203,560 | +0.08(+0.99%) |
Feb 07, 2022 | 7.877 | 7.945 | 7.675 | 7.800 | 181,436 | -0.11(-1.34%) |
Feb 04, 2022 | 7.935 | 7.984 | 7.491 | 7.906 | 410,060 | -0.03(-0.36%) |
Feb 03, 2022 | 7.916 | 7.791 | 7.935 | 336,360 | -0.15(-1.91%) | |
Feb 02, 2022 | 8.312 | 8.399 | 8.061 | 8.090 | 351,522 | -0.17(-2.10%) |
Feb 01, 2022 | 7.877 | 8.293 | 7.819 | 8.264 | 436,292 | +0.33(+4.14%) |
Jan 31, 2022 | 7.540 | 7.935 | 562,914 | +0.41(+5.38%) | ||
Jan 28, 2022 | 7.453 | 7.540 | 7.202 | 7.530 | 481,770 | +0.07(+0.91%) |
Jan 27, 2022 | 7.404 | 7.655 | 7.337 | 7.462 | 401,794 | +0.13(+1.71%) |
Jan 26, 2022 | 7.752 | 7.771 | 7.298 | 7.337 | 409,607 | -0.40(-5.12%) |
Jan 25, 2022 | 7.906 | 7.988 | 7.520 | 7.733 | 708,210 | -0.35(-4.30%) |
Jan 24, 2022 | 7.617 | 8.128 | 7.491 | 8.080 | 781,862 | +0.34(+4.36%) |
Jan 21, 2022 | 7.771 | 8.041 | 7.713 | 7.742 | 424,800 | -0.12(-1.47%) |
Jan 20, 2022 | 8.090 | 8.167 | 7.839 | 7.858 | 474,293 | -0.23(-2.86%) |
Jan 19, 2022 | 8.109 | 8.128 | 7.955 | 8.090 | 334,941 | +0.01(+0.12%) |
Jan 18, 2022 | 8.302 | 8.302 | 7.984 | 8.080 | 437,935 | -0.31(-3.68%) |
Jan 14, 2022 | 8.389 | 0 | -0.10(-1.14%) | |||
Jan 13, 2022 | 8.563 | 8.785 | 8.360 | 8.486 | 542,415 | -0.01(-0.11%) |
Jan 12, 2022 | 8.235 | 8.601 | 8.229 | 8.495 | 542,827 | +0.34(+4.14%) |
Jan 11, 2022 | 7.752 | 8.196 | 7.752 | 8.157 | 421,945 | +0.36(+4.58%) |
Jan 10, 2022 | 7.800 | 7.839 | 7.414 | 7.800 | 569,457 | -0.09(-1.10%) |
Jan 07, 2022 | 8.244 | 8.302 | 7.858 | 7.887 | 248,645 | -0.32(-3.88%) |
Jan 06, 2022 | 8.225 | 8.365 | 8.167 | 8.206 | 358,931 | +0.04(+0.47%) |
Jan 05, 2022 | 8.302 | 8.341 | 8.109 | 8.167 | 436,585 | -0.14(-1.63%) |
Jan 04, 2022 | 8.408 | 8.486 | 8.302 | 8.302 | 253,646 | -0.03(-0.35%) |
Jan 03, 2022 | 8.457 | 8.650 | 8.297 | 8.331 | 330,167 | -0.14(-1.60%) |
Dec 31, 2021 | 8.476 | 8.896 | 8.379 | 8.466 | 300,272 | -0.01(-0.11%) |
Dec 30, 2021 | 8.379 | 8.669 | 8.379 | 8.476 | 274,692 | +0.13(+1.50%) |
Dec 29, 2021 | 8.350 | 8.534 | 8.293 | 8.350 | 502,082 | +0.00(+0.00%) |
Dec 28, 2021 | 8.264 | 8.481 | 8.254 | 8.350 | 339,177 | +0.11(+1.29%) |
Dec 27, 2021 | 8.186 | 8.293 | 8.013 | 8.244 | 437,976 | +0.02(+0.23%) |
Dec 23, 2021 | 8.235 | 8.350 | 8.157 | 8.225 | 272,469 | +0.02(+0.24%) |
Dec 22, 2021 | 8.090 | 8.321 | 8.070 | 8.206 | 336,891 | +0.06(+0.71%) |
Dec 21, 2021 | 7.993 | 8.235 | 7.988 | 8.148 | 386,043 | +0.27(+3.43%) |
Dec 20, 2021 | 7.877 | 7.897 | 7.549 | 7.877 | 728,388 | -0.15(-1.92%) |
Dec 17, 2021 | 7.762 | 8.128 | 7.723 | 8.032 | 1,233,941 | +0.25(+3.23%) |
Dec 16, 2021 | 8.186 | 8.186 | 7.723 | 7.781 | 1,070,462 | -0.33(-4.05%) |
Dec 15, 2021 | 8.186 | 8.244 | 7.974 | 8.109 | 680,681 | -0.06(-0.71%) |
Dec 14, 2021 | 8.321 | 8.399 | 8.138 | 8.167 | 484,105 | -0.28(-3.31%) |
Dec 13, 2021 | 8.862 | 8.872 | 8.418 | 8.447 | 601,871 | -0.47(-5.30%) |
Dec 10, 2021 | 9.219 | 9.383 | 8.910 | 8.920 | 291,187 | -0.28(-3.04%) |
Dec 09, 2021 | 9.412 | 9.470 | 9.181 | 9.200 | 280,549 | -0.27(-2.85%) |
Dec 08, 2021 | 9.470 | 9.605 | 9.268 | 9.470 | 163,009 | +0.16(+1.76%) |
Dec 07, 2021 | 9.161 | 9.422 | 9.142 | 9.306 | 215,628 | +0.31(+3.43%) |
Dec 06, 2021 | 9.084 | 9.210 | 8.862 | 8.997 | 400,219 | +0.08(+0.87%) |
Dec 03, 2021 | 8.997 | 9.142 | 8.717 | 8.920 | 314,052 | -0.03(-0.32%) |
Dec 02, 2021 | 8.862 | 8.978 | 8.775 | 8.949 | 339,722 | +0.14(+1.53%) |