Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.161 | 8.310 | 8.142 | 8.273 | 1,149,400 | -0.46(-5.25%) |
Feb 25, 2022 | 8.526 | 8.731 | 8.554 | 8.731 | 1,812,524 | +0.99(+12.82%) |
Feb 24, 2022 | 7.590 | 7.758 | 7.529 | 7.739 | 995,719 | -0.30(-3.73%) |
Feb 23, 2022 | 8.142 | 8.156 | 8.016 | 8.039 | 512,481 | -0.04(-0.46%) |
Feb 22, 2022 | 8.039 | 8.128 | 8.030 | 8.076 | 522,342 | +0.01(+0.12%) |
Feb 18, 2022 | 8.067 | 0 | -0.04(-0.46%) | |||
Feb 17, 2022 | 8.095 | 8.114 | 8.020 | 8.104 | 706,614 | +0.01(+0.12%) |
Feb 16, 2022 | 8.020 | 8.104 | 7.983 | 8.095 | 463,324 | -0.05(-0.57%) |
Feb 15, 2022 | 8.104 | 8.161 | 8.104 | 8.142 | 487,647 | +0.09(+1.16%) |
Feb 14, 2022 | 8.011 | 8.058 | 7.973 | 8.048 | 562,886 | -0.12(-1.49%) |
Feb 11, 2022 | 8.198 | 8.282 | 8.151 | 8.170 | 444,362 | -0.08(-1.02%) |
Feb 10, 2022 | 8.170 | 8.338 | 8.170 | 8.254 | 562,904 | +0.19(+2.32%) |
Feb 09, 2022 | 8.011 | 8.114 | 8.001 | 8.067 | 289,276 | -0.01(-0.12%) |
Feb 08, 2022 | 7.973 | 8.076 | 7.973 | 8.076 | 442,120 | +0.13(+1.65%) |
Feb 07, 2022 | 7.889 | 7.992 | 7.889 | 7.945 | 314,409 | +0.07(+0.83%) |
Feb 04, 2022 | 7.824 | 7.908 | 7.796 | 7.880 | 399,074 | -0.11(-1.41%) |
Feb 03, 2022 | 7.983 | 8.048 | 7.992 | 329,162 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.011 | 8.030 | 7.936 | 7.992 | 444,810 | -0.02(-0.23%) |
Feb 01, 2022 | 7.880 | 8.020 | 7.838 | 8.011 | 596,572 | +0.06(+0.71%) |
Jan 31, 2022 | 7.824 | 7.964 | 7.955 | 564,635 | +0.16(+2.04%) | |
Jan 28, 2022 | 7.749 | 7.805 | 7.703 | 7.796 | 378,970 | -0.04(-0.48%) |
Jan 27, 2022 | 7.889 | 7.917 | 7.805 | 7.833 | 603,502 | +0.02(+0.24%) |
Jan 26, 2022 | 7.917 | 7.941 | 7.796 | 7.814 | 740,664 | -0.22(-2.68%) |
Jan 25, 2022 | 7.927 | 8.058 | 7.870 | 8.030 | 667,930 | +0.29(+3.75%) |
Jan 24, 2022 | 7.824 | 7.861 | 7.599 | 7.739 | 929,122 | -0.70(-8.31%) |
Jan 21, 2022 | 8.554 | 8.568 | 8.413 | 8.441 | 591,101 | -0.30(-3.43%) |
Jan 20, 2022 | 8.816 | 8.891 | 8.731 | 8.741 | 697,593 | +0.17(+1.97%) |
Jan 19, 2022 | 8.722 | 8.722 | 8.544 | 8.572 | 841,610 | +0.41(+5.05%) |
Jan 18, 2022 | 8.161 | 8.254 | 8.114 | 8.161 | 741,976 | +0.21(+2.59%) |
Jan 14, 2022 | 7.955 | 0 | +0.07(+0.83%) | |||
Jan 13, 2022 | 7.936 | 7.955 | 7.885 | 7.889 | 307,467 | +0.01(+0.12%) |
Jan 12, 2022 | 7.861 | 7.908 | 7.842 | 7.880 | 242,613 | +0.05(+0.60%) |
Jan 11, 2022 | 7.777 | 7.838 | 7.749 | 7.833 | 289,557 | +0.02(+0.24%) |
Jan 10, 2022 | 7.796 | 7.833 | 7.679 | 7.814 | 618,970 | +0.05(+0.60%) |
Jan 07, 2022 | 7.739 | 7.786 | 7.735 | 7.768 | 265,998 | -0.01(-0.12%) |
Jan 06, 2022 | 7.758 | 7.814 | 7.739 | 7.777 | 329,592 | -0.07(-0.84%) |
Jan 05, 2022 | 7.973 | 8.011 | 7.833 | 7.842 | 427,069 | +0.09(+1.21%) |
Jan 04, 2022 | 7.889 | 7.889 | 7.739 | 7.749 | 574,468 | -0.13(-1.66%) |
Jan 03, 2022 | 7.814 | 7.889 | 7.814 | 7.880 | 356,893 | +0.02(+0.24%) |
Dec 31, 2021 | 7.814 | 7.917 | 7.814 | 7.861 | 292,600 | +0.07(+0.96%) |
Dec 30, 2021 | 7.768 | 7.838 | 7.768 | 7.786 | 491,933 | +0.07(+0.85%) |
Dec 29, 2021 | 7.739 | 7.749 | 7.674 | 7.721 | 397,912 | -0.07(-0.96%) |
Dec 28, 2021 | 7.749 | 7.810 | 7.693 | 7.796 | 287,123 | +0.03(+0.36%) |
Dec 27, 2021 | 7.702 | 7.768 | 7.688 | 7.768 | 314,652 | +0.10(+1.34%) |
Dec 23, 2021 | 7.636 | 7.679 | 7.627 | 7.665 | 346,631 | +0.06(+0.74%) |
Dec 22, 2021 | 7.552 | 7.608 | 7.515 | 7.608 | 440,741 | +0.02(+0.25%) |
Dec 21, 2021 | 7.449 | 7.618 | 7.435 | 7.590 | 618,532 | +0.09(+1.25%) |
Dec 20, 2021 | 7.505 | 7.524 | 7.449 | 7.496 | 409,035 | -0.09(-1.23%) |
Dec 17, 2021 | 7.543 | 7.669 | 7.515 | 7.590 | 514,573 | +0.13(+1.76%) |
Dec 16, 2021 | 7.477 | 7.505 | 7.431 | 7.459 | 562,538 | +0.19(+2.57%) |
Dec 15, 2021 | 7.318 | 7.318 | 7.187 | 7.272 | 511,514 | -0.10(-1.40%) |
Dec 14, 2021 | 7.374 | 7.412 | 7.365 | 7.374 | 781,843 | -0.05(-0.63%) |
Dec 13, 2021 | 7.459 | 7.491 | 7.393 | 7.421 | 429,031 | -0.10(-1.37%) |
Dec 10, 2021 | 7.487 | 7.543 | 7.459 | 7.524 | 460,620 | +0.11(+1.52%) |
Dec 09, 2021 | 7.468 | 7.491 | 7.403 | 7.412 | 918,517 | -0.07(-0.88%) |
Dec 08, 2021 | 7.384 | 7.491 | 7.374 | 7.477 | 396,993 | -0.06(-0.75%) |
Dec 07, 2021 | 7.501 | 7.585 | 7.496 | 7.534 | 633,096 | -0.11(-1.47%) |
Dec 06, 2021 | 7.534 | 7.660 | 7.505 | 7.646 | 609,919 | +0.18(+2.38%) |
Dec 03, 2021 | 7.487 | 7.487 | 7.407 | 7.468 | 787,504 | +0.02(+0.25%) |
Dec 02, 2021 | 7.272 | 7.501 | 7.272 | 7.449 | 1,121,057 | +0.12(+1.66%) |