Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.534 | 8.674 | 8.072 | 8.264 | 861,419 | -0.37(-4.25%) |
Feb 25, 2022 | 8.770 | 8.822 | 8.613 | 8.630 | 746,676 | -0.07(-0.80%) |
Feb 24, 2022 | 8.552 | 8.755 | 8.264 | 8.700 | 1,317,384 | -0.13(-1.48%) |
Feb 23, 2022 | 9.005 | 9.167 | 8.770 | 8.831 | 923,508 | -0.06(-0.69%) |
Feb 22, 2022 | 8.395 | 9.023 | 8.395 | 8.892 | 1,728,174 | +0.45(+5.27%) |
Feb 18, 2022 | 8.447 | 0 | +0.22(+2.65%) | |||
Feb 17, 2022 | 8.421 | 8.499 | 8.185 | 8.229 | 372,928 | -0.25(-2.98%) |
Feb 16, 2022 | 8.002 | 8.526 | 7.950 | 8.482 | 1,002,955 | +0.48(+6.00%) |
Feb 15, 2022 | 7.923 | 8.098 | 7.923 | 8.002 | 364,849 | +0.15(+1.89%) |
Feb 14, 2022 | 7.923 | 8.011 | 7.723 | 7.854 | 616,777 | -0.03(-0.33%) |
Feb 11, 2022 | 8.028 | 8.534 | 7.801 | 7.880 | 1,555,916 | -0.17(-2.17%) |
Feb 10, 2022 | 8.011 | 8.386 | 8.002 | 8.054 | 660,662 | -0.04(-0.54%) |
Feb 09, 2022 | 8.159 | 8.272 | 7.976 | 8.098 | 953,696 | -0.05(-0.64%) |
Feb 08, 2022 | 8.203 | 8.473 | 8.124 | 8.150 | 425,864 | -0.03(-0.32%) |
Feb 07, 2022 | 8.150 | 8.342 | 8.133 | 8.176 | 238,840 | +0.06(+0.75%) |
Feb 04, 2022 | 8.168 | 8.168 | 8.002 | 8.115 | 282,146 | +0.00(+0.00%) |
Feb 03, 2022 | 8.272 | 8.316 | 8.098 | 8.115 | 389,865 | -0.25(-3.02%) |
Feb 02, 2022 | 8.534 | 8.543 | 8.220 | 8.368 | 404,997 | -0.08(-0.93%) |
Feb 01, 2022 | 8.421 | 8.595 | 8.307 | 8.447 | 532,373 | +0.00(+0.00%) |
Jan 31, 2022 | 8.133 | 8.464 | 8.447 | 1,193,678 | +0.13(+1.57%) | |
Jan 28, 2022 | 8.046 | 8.325 | 7.866 | 8.316 | 1,803,560 | +0.74(+9.79%) |
Jan 27, 2022 | 7.513 | 7.705 | 7.313 | 7.574 | 613,091 | -0.01(-0.12%) |
Jan 26, 2022 | 7.583 | 7.810 | 7.496 | 7.583 | 540,540 | +0.11(+1.52%) |
Jan 25, 2022 | 7.129 | 7.574 | 7.068 | 7.470 | 772,918 | +0.26(+3.63%) |
Jan 24, 2022 | 7.252 | 7.252 | 6.868 | 7.208 | 948,234 | -0.15(-2.02%) |
Jan 21, 2022 | 7.731 | 7.766 | 7.339 | 7.356 | 578,061 | -0.37(-4.75%) |
Jan 20, 2022 | 7.854 | 7.967 | 7.688 | 7.723 | 526,560 | -0.13(-1.67%) |
Jan 19, 2022 | 7.941 | 8.063 | 7.784 | 7.854 | 622,579 | +0.08(+1.01%) |
Jan 18, 2022 | 8.115 | 8.194 | 7.731 | 7.775 | 942,454 | -0.51(-6.11%) |
Jan 14, 2022 | 8.281 | 0 | -0.03(-0.32%) | |||
Jan 13, 2022 | 8.325 | 8.530 | 8.264 | 8.307 | 458,161 | -0.04(-0.52%) |
Jan 12, 2022 | 8.334 | 8.508 | 8.290 | 8.351 | 439,601 | +0.05(+0.63%) |
Jan 11, 2022 | 8.054 | 8.395 | 7.985 | 8.299 | 422,670 | +0.21(+2.59%) |
Jan 10, 2022 | 8.098 | 8.185 | 7.985 | 8.089 | 383,768 | -0.10(-1.17%) |
Jan 07, 2022 | 8.150 | 8.299 | 8.067 | 8.185 | 310,655 | +0.10(+1.19%) |
Jan 06, 2022 | 7.906 | 8.176 | 7.766 | 8.089 | 651,270 | +0.08(+0.98%) |
Jan 05, 2022 | 8.456 | 8.456 | 7.985 | 8.011 | 541,453 | -0.39(-4.67%) |
Jan 04, 2022 | 8.543 | 8.560 | 8.316 | 8.403 | 495,679 | -0.06(-0.72%) |
Jan 03, 2022 | 8.403 | 8.595 | 8.325 | 8.464 | 500,130 | +0.18(+2.21%) |
Dec 31, 2021 | 8.403 | 8.491 | 8.220 | 8.281 | 345,060 | -0.22(-2.57%) |
Dec 30, 2021 | 8.683 | 8.805 | 8.430 | 8.499 | 614,743 | -0.09(-1.02%) |
Dec 29, 2021 | 8.386 | 8.613 | 7.958 | 8.587 | 2,833,095 | +0.21(+2.48%) |
Dec 28, 2021 | 8.848 | 9.232 | 8.377 | 8.379 | 2,034,323 | -0.48(-5.40%) |
Dec 27, 2021 | 8.526 | 8.901 | 8.480 | 8.857 | 986,561 | +0.40(+4.75%) |
Dec 23, 2021 | 8.360 | 8.520 | 8.272 | 8.456 | 790,495 | +0.11(+1.38%) |
Dec 22, 2021 | 8.238 | 8.356 | 8.098 | 8.341 | 474,015 | +0.06(+0.72%) |
Dec 21, 2021 | 8.290 | 8.517 | 8.242 | 8.281 | 514,026 | +0.03(+0.42%) |
Dec 20, 2021 | 8.124 | 8.264 | 7.941 | 8.246 | 482,682 | +0.04(+0.53%) |
Dec 17, 2021 | 8.464 | 8.630 | 8.159 | 8.203 | 1,015,729 | -0.31(-3.59%) |
Dec 16, 2021 | 8.325 | 8.648 | 8.325 | 8.508 | 598,270 | +0.22(+2.63%) |
Dec 15, 2021 | 8.098 | 8.464 | 7.976 | 8.290 | 663,475 | +0.15(+1.82%) |
Dec 14, 2021 | 8.011 | 8.342 | 7.897 | 8.142 | 640,433 | +0.20(+2.53%) |
Dec 13, 2021 | 8.255 | 8.255 | 7.915 | 7.941 | 689,533 | -0.41(-4.91%) |
Dec 10, 2021 | 8.517 | 8.517 | 8.211 | 8.351 | 670,165 | -0.17(-1.95%) |
Dec 09, 2021 | 8.395 | 8.639 | 8.334 | 8.517 | 868,319 | +0.04(+0.51%) |
Dec 08, 2021 | 8.377 | 8.525 | 8.255 | 8.473 | 539,614 | +0.07(+0.83%) |
Dec 07, 2021 | 8.386 | 8.622 | 8.351 | 8.403 | 931,545 | +0.21(+2.56%) |
Dec 06, 2021 | 8.054 | 8.421 | 7.897 | 8.194 | 789,609 | +0.19(+2.40%) |
Dec 03, 2021 | 8.325 | 8.325 | 7.854 | 8.002 | 875,476 | -0.31(-3.78%) |
Dec 02, 2021 | 8.464 | 8.639 | 8.168 | 8.316 | 1,239,200 | +0.09(+1.06%) |