Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.250 | 7.610 | 7.250 | 7.450 | 152,906 | +0.11(+1.50%) |
Feb 25, 2022 | 7.300 | 7.350 | 7.130 | 7.340 | 178,307 | +0.09(+1.24%) |
Feb 24, 2022 | 6.510 | 7.280 | 6.390 | 7.250 | 250,960 | +0.38(+5.53%) |
Feb 23, 2022 | 7.320 | 7.370 | 6.820 | 6.870 | 156,431 | -0.35(-4.85%) |
Feb 22, 2022 | 7.240 | 7.420 | 7.200 | 7.220 | 184,599 | -0.23(-3.09%) |
Feb 18, 2022 | 7.450 | 0 | -0.16(-2.10%) | |||
Feb 17, 2022 | 7.900 | 7.945 | 7.360 | 7.610 | 293,209 | -0.32(-4.04%) |
Feb 16, 2022 | 7.760 | 7.970 | 7.520 | 7.930 | 138,889 | +0.10(+1.28%) |
Feb 15, 2022 | 7.410 | 7.950 | 7.400 | 7.830 | 167,589 | +0.55(+7.55%) |
Feb 14, 2022 | 7.280 | 7.490 | 7.200 | 7.280 | 91,343 | -0.03(-0.41%) |
Feb 11, 2022 | 7.610 | 7.690 | 7.170 | 7.310 | 153,811 | -0.29(-3.82%) |
Feb 10, 2022 | 7.520 | 7.920 | 7.520 | 7.600 | 193,661 | -0.12(-1.55%) |
Feb 09, 2022 | 7.620 | 7.780 | 7.520 | 7.720 | 161,973 | +0.20(+2.66%) |
Feb 08, 2022 | 7.320 | 7.530 | 7.320 | 7.520 | 118,804 | +0.16(+2.17%) |
Feb 07, 2022 | 7.090 | 7.530 | 7.090 | 7.360 | 229,464 | +0.31(+4.40%) |
Feb 04, 2022 | 7.100 | 7.140 | 6.930 | 7.050 | 131,500 | -0.05(-0.70%) |
Feb 03, 2022 | 7.190 | 7.080 | 7.100 | 224,350 | -0.29(-3.92%) | |
Feb 02, 2022 | 7.600 | 7.600 | 7.310 | 7.390 | 165,722 | -0.08(-1.07%) |
Feb 01, 2022 | 7.480 | 7.696 | 7.360 | 7.470 | 193,886 | -0.02(-0.27%) |
Jan 31, 2022 | 7.080 | 7.500 | 7.490 | 184,467 | +0.43(+6.09%) | |
Jan 28, 2022 | 6.710 | 7.070 | 6.470 | 7.060 | 302,019 | +0.30(+4.44%) |
Jan 27, 2022 | 7.220 | 7.250 | 6.740 | 6.760 | 244,141 | -0.35(-4.92%) |
Jan 26, 2022 | 7.350 | 7.515 | 7.050 | 7.110 | 164,481 | -0.09(-1.25%) |
Jan 25, 2022 | 7.260 | 7.310 | 7.090 | 7.200 | 211,099 | -0.25(-3.36%) |
Jan 24, 2022 | 7.350 | 7.470 | 6.930 | 7.450 | 280,823 | -0.09(-1.19%) |
Jan 21, 2022 | 7.550 | 7.920 | 7.460 | 7.540 | 194,928 | -0.13(-1.69%) |
Jan 20, 2022 | 7.860 | 8.140 | 7.660 | 7.670 | 176,838 | -0.14(-1.79%) |
Jan 19, 2022 | 8.190 | 8.270 | 7.806 | 7.810 | 163,844 | -0.32(-3.94%) |
Jan 18, 2022 | 8.370 | 8.450 | 8.080 | 8.130 | 171,928 | -0.41(-4.80%) |
Jan 14, 2022 | 8.540 | 0 | +0.09(+1.07%) | |||
Jan 13, 2022 | 9.020 | 9.110 | 8.430 | 8.450 | 274,614 | -0.44(-4.95%) |
Jan 12, 2022 | 8.960 | 9.140 | 8.730 | 8.890 | 206,181 | +0.05(+0.57%) |
Jan 11, 2022 | 8.850 | 9.040 | 8.720 | 8.840 | 203,653 | -0.03(-0.34%) |
Jan 10, 2022 | 8.460 | 8.890 | 8.130 | 8.870 | 408,851 | +0.46(+5.47%) |
Jan 07, 2022 | 8.630 | 8.675 | 8.350 | 8.410 | 165,227 | -0.19(-2.21%) |
Jan 06, 2022 | 8.720 | 9.090 | 8.510 | 8.600 | 163,600 | -0.07(-0.81%) |
Jan 05, 2022 | 9.130 | 9.300 | 8.630 | 8.670 | 187,327 | -0.48(-5.25%) |
Jan 04, 2022 | 9.130 | 9.240 | 8.800 | 9.150 | 373,760 | +0.10(+1.10%) |
Jan 03, 2022 | 8.940 | 9.130 | 8.860 | 9.050 | 145,547 | +0.24(+2.72%) |
Dec 31, 2021 | 8.620 | 9.100 | 8.610 | 8.810 | 458,697 | +0.17(+1.97%) |
Dec 30, 2021 | 8.560 | 8.810 | 8.560 | 8.640 | 143,215 | +0.08(+0.93%) |
Dec 29, 2021 | 8.560 | 8.700 | 8.480 | 8.560 | 149,967 | -0.03(-0.35%) |
Dec 28, 2021 | 8.770 | 8.770 | 8.560 | 8.590 | 128,627 | -0.18(-2.05%) |
Dec 27, 2021 | 8.810 | 8.890 | 8.640 | 8.770 | 150,828 | -0.03(-0.34%) |
Dec 23, 2021 | 8.530 | 8.949 | 8.530 | 8.800 | 253,242 | +0.26(+3.04%) |
Dec 22, 2021 | 8.630 | 8.630 | 8.330 | 8.540 | 205,946 | -0.09(-1.04%) |
Dec 21, 2021 | 8.290 | 8.650 | 8.260 | 8.630 | 295,640 | +0.55(+6.81%) |
Dec 20, 2021 | 8.130 | 8.160 | 7.830 | 8.080 | 228,317 | -0.12(-1.46%) |
Dec 17, 2021 | 7.890 | 8.300 | 7.830 | 8.200 | 315,709 | +0.37(+4.73%) |
Dec 16, 2021 | 8.280 | 8.450 | 7.750 | 7.830 | 201,406 | -0.36(-4.40%) |
Dec 15, 2021 | 7.890 | 8.260 | 7.640 | 8.190 | 305,060 | +0.33(+4.20%) |
Dec 14, 2021 | 7.830 | 7.970 | 7.750 | 7.860 | 259,222 | -0.10(-1.26%) |
Dec 13, 2021 | 8.210 | 8.250 | 7.930 | 7.960 | 147,270 | -0.33(-3.98%) |
Dec 10, 2021 | 8.650 | 8.790 | 8.140 | 8.290 | 156,483 | -0.25(-2.93%) |
Dec 09, 2021 | 8.530 | 8.672 | 8.440 | 8.540 | 277,697 | -0.01(-0.12%) |
Dec 08, 2021 | 8.470 | 8.630 | 8.290 | 8.550 | 77,743 | +0.06(+0.71%) |
Dec 07, 2021 | 8.160 | 8.665 | 8.150 | 8.490 | 208,264 | +0.54(+6.79%) |
Dec 06, 2021 | 7.850 | 8.070 | 7.591 | 7.950 | 187,217 | +0.09(+1.15%) |
Dec 03, 2021 | 8.140 | 8.150 | 7.770 | 7.860 | 184,015 | -0.23(-2.84%) |
Dec 02, 2021 | 7.960 | 8.180 | 7.850 | 8.090 | 290,393 | +0.06(+0.75%) |