Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.099 | 8.164 | 8.009 | 8.123 | 261,856 | -0.01(-0.10%) |
Feb 25, 2022 | 8.099 | 8.197 | 8.074 | 8.132 | 451,147 | +0.06(+0.71%) |
Feb 24, 2022 | 7.771 | 8.074 | 7.730 | 8.074 | 346,407 | +0.16(+1.97%) |
Feb 23, 2022 | 8.099 | 8.115 | 7.878 | 7.919 | 222,107 | -0.15(-1.83%) |
Feb 22, 2022 | 8.197 | 8.197 | 7.992 | 8.066 | 363,750 | -0.17(-2.09%) |
Feb 18, 2022 | 8.238 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 8.279 | 8.296 | 8.066 | 8.222 | 178,930 | -0.06(-0.73%) |
Feb 16, 2022 | 8.266 | 8.291 | 8.209 | 8.283 | 178,454 | +0.02(+0.20%) |
Feb 15, 2022 | 8.209 | 8.274 | 8.201 | 8.266 | 137,261 | +0.09(+1.09%) |
Feb 14, 2022 | 8.209 | 8.290 | 8.137 | 8.177 | 240,689 | -0.06(-0.69%) |
Feb 11, 2022 | 8.388 | 8.418 | 8.185 | 8.234 | 390,652 | -0.14(-1.65%) |
Feb 10, 2022 | 8.429 | 8.445 | 8.327 | 8.372 | 274,618 | -0.09(-1.06%) |
Feb 09, 2022 | 8.421 | 8.462 | 8.396 | 8.462 | 324,521 | +0.07(+0.78%) |
Feb 08, 2022 | 8.323 | 8.396 | 8.307 | 8.396 | 177,514 | +0.07(+0.88%) |
Feb 07, 2022 | 8.388 | 8.417 | 8.299 | 8.323 | 201,303 | -0.08(-0.97%) |
Feb 04, 2022 | 8.356 | 8.429 | 8.274 | 8.405 | 306,511 | +0.05(+0.58%) |
Feb 03, 2022 | 8.421 | 8.339 | 8.356 | 207,102 | -0.11(-1.34%) | |
Feb 02, 2022 | 8.478 | 8.478 | 8.413 | 8.470 | 214,862 | +0.05(+0.58%) |
Feb 01, 2022 | 8.364 | 8.421 | 8.321 | 8.421 | 365,199 | +0.09(+1.07%) |
Jan 31, 2022 | 8.242 | 8.339 | 8.331 | 444,193 | +0.11(+1.29%) | |
Jan 28, 2022 | 8.095 | 8.226 | 8.038 | 8.226 | 236,202 | +0.17(+2.12%) |
Jan 27, 2022 | 8.112 | 8.274 | 8.038 | 8.055 | 296,009 | -0.05(-0.60%) |
Jan 26, 2022 | 8.144 | 8.278 | 8.014 | 8.104 | 347,870 | +0.07(+0.81%) |
Jan 25, 2022 | 8.071 | 8.124 | 7.941 | 8.038 | 300,466 | -0.13(-1.59%) |
Jan 24, 2022 | 8.047 | 8.177 | 7.558 | 8.169 | 1,307,067 | -0.02(-0.20%) |
Jan 21, 2022 | 8.299 | 8.339 | 8.144 | 8.185 | 373,483 | -0.16(-1.89%) |
Jan 20, 2022 | 8.423 | 8.504 | 8.313 | 8.343 | 221,401 | -0.06(-0.67%) |
Jan 19, 2022 | 8.407 | 8.480 | 8.383 | 8.399 | 270,861 | +0.00(+0.00%) |
Jan 18, 2022 | 8.432 | 8.496 | 8.359 | 8.399 | 489,827 | -0.08(-0.95%) |
Jan 14, 2022 | 8.480 | 0 | -0.06(-0.76%) | |||
Jan 13, 2022 | 8.642 | 8.650 | 8.504 | 8.545 | 386,917 | -0.11(-1.31%) |
Jan 12, 2022 | 8.682 | 8.690 | 8.625 | 8.658 | 277,412 | +0.02(+0.28%) |
Jan 11, 2022 | 8.650 | 8.682 | 8.585 | 8.633 | 385,920 | -0.01(-0.09%) |
Jan 10, 2022 | 8.585 | 8.642 | 8.480 | 8.642 | 315,192 | +0.02(+0.19%) |
Jan 07, 2022 | 8.593 | 8.658 | 8.545 | 8.625 | 343,504 | +0.06(+0.66%) |
Jan 06, 2022 | 8.561 | 8.609 | 8.496 | 8.569 | 277,908 | +0.02(+0.28%) |
Jan 05, 2022 | 8.642 | 8.674 | 8.520 | 8.545 | 314,109 | -0.09(-1.03%) |
Jan 04, 2022 | 8.682 | 8.698 | 8.593 | 8.633 | 253,103 | -0.03(-0.37%) |
Jan 03, 2022 | 8.658 | 8.755 | 8.593 | 8.666 | 365,572 | +0.03(+0.37%) |
Dec 31, 2021 | 8.747 | 8.803 | 8.609 | 8.633 | 315,416 | -0.08(-0.93%) |
Dec 30, 2021 | 8.738 | 8.738 | 8.674 | 8.714 | 172,370 | +0.00(+0.00%) |
Dec 29, 2021 | 8.617 | 8.730 | 8.609 | 8.714 | 172,376 | +0.10(+1.12%) |
Dec 28, 2021 | 8.642 | 8.682 | 8.601 | 8.617 | 165,489 | -0.05(-0.56%) |
Dec 27, 2021 | 8.617 | 8.682 | 8.585 | 8.666 | 307,379 | +0.08(+0.94%) |
Dec 23, 2021 | 8.609 | 8.690 | 8.569 | 8.585 | 294,228 | +0.00(+0.00%) |
Dec 22, 2021 | 8.585 | 8.673 | 8.553 | 8.585 | 208,525 | +0.00(+0.06%) |
Dec 21, 2021 | 8.532 | 8.580 | 8.476 | 8.580 | 220,270 | +0.10(+1.23%) |
Dec 20, 2021 | 8.540 | 8.555 | 8.428 | 8.476 | 329,887 | -0.14(-1.67%) |
Dec 17, 2021 | 8.524 | 8.636 | 8.516 | 8.620 | 196,485 | +0.05(+0.56%) |
Dec 16, 2021 | 8.652 | 8.684 | 8.564 | 8.572 | 166,132 | -0.07(-0.83%) |
Dec 15, 2021 | 8.508 | 8.644 | 8.444 | 8.644 | 216,184 | +0.14(+1.60%) |
Dec 14, 2021 | 8.492 | 8.556 | 8.460 | 8.508 | 315,358 | +0.00(+0.00%) |
Dec 13, 2021 | 8.524 | 8.560 | 8.508 | 8.508 | 132,371 | -0.01(-0.09%) |
Dec 10, 2021 | 8.580 | 8.580 | 8.473 | 8.516 | 272,555 | -0.01(-0.09%) |
Dec 09, 2021 | 8.556 | 8.572 | 8.508 | 8.524 | 207,761 | -0.02(-0.19%) |
Dec 08, 2021 | 8.612 | 8.620 | 8.484 | 8.540 | 322,179 | +0.04(+0.47%) |
Dec 07, 2021 | 8.596 | 8.668 | 8.476 | 8.500 | 293,914 | +0.03(+0.38%) |
Dec 06, 2021 | 8.508 | 8.508 | 8.412 | 8.468 | 455,431 | -0.04(-0.47%) |
Dec 03, 2021 | 8.644 | 8.676 | 8.356 | 8.508 | 322,614 | -0.13(-1.49%) |
Dec 02, 2021 | 8.652 | 8.747 | 8.636 | 8.636 | 173,549 | -0.02(-0.28%) |