Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.575 | 7.648 | 7.473 | 7.583 | 1,143,588 | -0.05(-0.64%) |
Feb 25, 2022 | 7.526 | 7.632 | 7.497 | 7.632 | 1,081,053 | +0.18(+2.41%) |
Feb 24, 2022 | 7.159 | 7.461 | 7.118 | 7.452 | 1,707,132 | +0.11(+1.56%) |
Feb 23, 2022 | 7.477 | 7.501 | 7.338 | 7.338 | 1,054,296 | -0.07(-0.88%) |
Feb 22, 2022 | 7.510 | 7.579 | 7.298 | 7.404 | 1,344,816 | -0.19(-2.47%) |
Feb 18, 2022 | 7.591 | 0 | -0.06(-0.75%) | |||
Feb 17, 2022 | 7.713 | 7.754 | 7.624 | 7.648 | 617,519 | -0.12(-1.48%) |
Feb 16, 2022 | 7.731 | 7.792 | 7.660 | 7.763 | 787,176 | +0.05(+0.63%) |
Feb 15, 2022 | 7.698 | 7.759 | 7.690 | 7.715 | 578,034 | +0.11(+1.38%) |
Feb 14, 2022 | 7.731 | 7.731 | 7.585 | 7.609 | 952,086 | -0.08(-1.05%) |
Feb 11, 2022 | 7.828 | 7.885 | 7.666 | 7.690 | 1,096,248 | -0.12(-1.55%) |
Feb 10, 2022 | 7.885 | 7.957 | 7.796 | 7.812 | 1,128,362 | -0.13(-1.63%) |
Feb 09, 2022 | 7.836 | 7.966 | 7.836 | 7.941 | 1,091,987 | +0.16(+2.08%) |
Feb 08, 2022 | 7.698 | 7.812 | 7.678 | 7.779 | 904,514 | +0.08(+1.05%) |
Feb 07, 2022 | 7.755 | 7.804 | 7.682 | 7.698 | 1,512,461 | -0.07(-0.94%) |
Feb 04, 2022 | 7.925 | 7.966 | 7.747 | 7.771 | 4,373,885 | -0.27(-3.32%) |
Feb 03, 2022 | 8.136 | 8.002 | 8.038 | 899,426 | -0.19(-2.26%) | |
Feb 02, 2022 | 8.200 | 8.273 | 8.164 | 8.225 | 662,940 | +0.09(+1.09%) |
Feb 01, 2022 | 8.095 | 8.249 | 8.014 | 8.136 | 821,799 | +0.04(+0.50%) |
Jan 31, 2022 | 7.933 | 8.095 | 8.095 | 864,458 | +0.22(+2.77%) | |
Jan 28, 2022 | 7.812 | 7.885 | 7.690 | 7.877 | 833,567 | +0.11(+1.35%) |
Jan 27, 2022 | 7.804 | 7.917 | 7.739 | 7.771 | 954,460 | +0.01(+0.10%) |
Jan 26, 2022 | 7.860 | 7.893 | 7.634 | 7.763 | 1,153,838 | +0.09(+1.16%) |
Jan 25, 2022 | 7.593 | 7.747 | 7.431 | 7.674 | 1,440,988 | +0.02(+0.32%) |
Jan 24, 2022 | 7.496 | 7.682 | 7.067 | 7.650 | 4,652,658 | +0.05(+0.64%) |
Jan 21, 2022 | 8.297 | 8.322 | 7.577 | 7.601 | 5,188,240 | -0.73(-8.76%) |
Jan 20, 2022 | 8.475 | 8.516 | 8.323 | 8.331 | 536,358 | -0.09(-1.05%) |
Jan 19, 2022 | 8.451 | 8.505 | 8.379 | 8.419 | 683,652 | -0.01(-0.10%) |
Jan 18, 2022 | 8.508 | 8.508 | 8.395 | 8.427 | 885,889 | -0.14(-1.60%) |
Jan 14, 2022 | 8.564 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 8.620 | 8.628 | 8.520 | 8.556 | 562,200 | -0.03(-0.37%) |
Jan 12, 2022 | 8.556 | 8.620 | 8.528 | 8.588 | 574,022 | +0.06(+0.66%) |
Jan 11, 2022 | 8.427 | 8.540 | 8.387 | 8.532 | 623,531 | +0.13(+1.53%) |
Jan 10, 2022 | 8.395 | 8.419 | 8.299 | 8.403 | 555,407 | -0.02(-0.29%) |
Jan 07, 2022 | 8.435 | 8.459 | 8.379 | 8.427 | 603,917 | +0.01(+0.10%) |
Jan 06, 2022 | 8.403 | 8.443 | 8.299 | 8.419 | 913,878 | +0.00(+0.00%) |
Jan 05, 2022 | 8.580 | 8.596 | 8.403 | 8.419 | 637,108 | -0.18(-2.06%) |
Jan 04, 2022 | 8.572 | 8.612 | 8.516 | 8.596 | 692,859 | +0.02(+0.28%) |
Jan 03, 2022 | 8.572 | 8.596 | 8.516 | 8.572 | 606,433 | -0.01(-0.09%) |
Dec 31, 2021 | 8.516 | 8.588 | 8.504 | 8.580 | 806,858 | +0.08(+0.95%) |
Dec 30, 2021 | 8.492 | 8.532 | 8.479 | 8.500 | 481,354 | +0.02(+0.19%) |
Dec 29, 2021 | 8.439 | 8.492 | 8.439 | 8.484 | 466,746 | +0.04(+0.48%) |
Dec 28, 2021 | 8.451 | 8.492 | 8.427 | 8.443 | 551,814 | -0.01(-0.10%) |
Dec 27, 2021 | 8.427 | 8.451 | 8.407 | 8.451 | 407,286 | +0.05(+0.57%) |
Dec 23, 2021 | 8.347 | 8.427 | 8.328 | 8.403 | 535,790 | +0.06(+0.77%) |
Dec 22, 2021 | 8.274 | 8.379 | 8.250 | 8.339 | 400,588 | +0.09(+1.06%) |
Dec 21, 2021 | 8.187 | 8.267 | 8.160 | 8.251 | 495,754 | +0.14(+1.67%) |
Dec 20, 2021 | 8.187 | 8.195 | 8.052 | 8.115 | 850,935 | -0.18(-2.12%) |
Dec 17, 2021 | 8.291 | 8.307 | 8.171 | 8.291 | 779,147 | -0.02(-0.19%) |
Dec 16, 2021 | 8.411 | 8.419 | 8.307 | 8.307 | 617,075 | -0.08(-0.95%) |
Dec 15, 2021 | 8.339 | 8.395 | 8.315 | 8.387 | 570,488 | +0.06(+0.67%) |
Dec 14, 2021 | 8.331 | 8.387 | 8.299 | 8.331 | 697,906 | -0.04(-0.48%) |
Dec 13, 2021 | 8.339 | 8.379 | 8.285 | 8.371 | 701,962 | +0.04(+0.48%) |
Dec 10, 2021 | 8.419 | 8.435 | 8.299 | 8.331 | 626,065 | -0.07(-0.86%) |
Dec 09, 2021 | 8.411 | 8.439 | 8.374 | 8.403 | 368,295 | -0.04(-0.47%) |
Dec 08, 2021 | 8.347 | 8.443 | 8.323 | 8.443 | 566,136 | +0.15(+1.83%) |
Dec 07, 2021 | 8.283 | 8.359 | 8.235 | 8.291 | 536,744 | +0.11(+1.37%) |
Dec 06, 2021 | 8.087 | 8.179 | 8.032 | 8.179 | 580,289 | +0.14(+1.69%) |
Dec 03, 2021 | 8.211 | 8.215 | 8.036 | 8.044 | 803,826 | -0.14(-1.66%) |
Dec 02, 2021 | 8.123 | 8.211 | 8.118 | 8.179 | 718,713 | +0.07(+0.89%) |