Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.175 | 8.200 | 8.148 | 8.148 | 2,591 | -0.01(-0.09%) |
Feb 25, 2022 | 8.165 | 8.198 | 8.155 | 8.155 | 15,706 | +0.01(+0.18%) |
Feb 24, 2022 | 8.160 | 8.179 | 8.122 | 8.141 | 7,472 | -0.07(-0.82%) |
Feb 23, 2022 | 8.160 | 8.208 | 8.122 | 8.208 | 5,898 | +0.04(+0.46%) |
Feb 22, 2022 | 8.160 | 8.247 | 8.160 | 8.170 | 6,121 | -0.04(-0.46%) |
Feb 18, 2022 | 8.208 | 0 | +0.08(+0.94%) | |||
Feb 17, 2022 | 8.189 | 8.198 | 8.122 | 8.131 | 14,270 | -0.05(-0.59%) |
Feb 16, 2022 | 8.229 | 8.229 | 8.160 | 8.179 | 10,829 | -0.04(-0.47%) |
Feb 15, 2022 | 8.141 | 8.256 | 8.141 | 8.218 | 18,638 | +0.07(+0.88%) |
Feb 14, 2022 | 8.122 | 8.179 | 8.122 | 8.146 | 8,638 | +0.01(+0.07%) |
Feb 11, 2022 | 8.208 | 8.208 | 8.122 | 8.141 | 42,061 | -0.10(-1.17%) |
Feb 10, 2022 | 8.237 | 8.391 | 8.237 | 8.237 | 50,106 | +0.03(+0.35%) |
Feb 09, 2022 | 8.131 | 8.208 | 8.074 | 8.208 | 4,815 | +0.09(+1.06%) |
Feb 08, 2022 | 8.064 | 8.254 | 8.064 | 8.122 | 23,098 | -0.09(-1.05%) |
Feb 07, 2022 | 8.160 | 8.218 | 8.114 | 8.208 | 10,560 | +0.03(+0.35%) |
Feb 04, 2022 | 8.102 | 8.208 | 8.065 | 8.179 | 172,764 | +0.12(+1.53%) |
Feb 03, 2022 | 8.084 | 8.056 | 12,042 | -0.03(-0.35%) | ||
Feb 02, 2022 | 7.990 | 8.084 | 7.971 | 8.084 | 13,318 | +0.09(+1.18%) |
Feb 01, 2022 | 8.018 | 8.018 | 7.969 | 7.990 | 12,026 | -0.00(-0.06%) |
Jan 31, 2022 | 8.037 | 8.065 | 7.981 | 7.995 | 16,281 | -0.04(-0.52%) |
Jan 28, 2022 | 8.004 | 8.037 | 7.990 | 8.036 | 8,241 | +0.06(+0.70%) |
Jan 27, 2022 | 7.969 | 8.019 | 7.962 | 7.981 | 14,379 | +0.04(+0.47%) |
Jan 26, 2022 | 8.056 | 8.056 | 7.865 | 7.943 | 17,701 | +0.02(+0.24%) |
Jan 25, 2022 | 7.896 | 7.962 | 7.887 | 7.924 | 10,010 | -0.02(-0.24%) |
Jan 24, 2022 | 7.689 | 7.981 | 7.614 | 7.943 | 63,136 | +0.20(+2.62%) |
Jan 21, 2022 | 7.877 | 7.887 | 7.708 | 7.740 | 19,442 | -0.16(-2.09%) |
Jan 20, 2022 | 7.934 | 7.943 | 7.868 | 7.905 | 4,318 | -0.04(-0.47%) |
Jan 19, 2022 | 7.940 | 7.943 | 7.910 | 7.943 | 3,698 | +0.01(+0.12%) |
Jan 18, 2022 | 7.943 | 7.943 | 7.849 | 7.934 | 3,798 | +0.00(+0.00%) |
Jan 14, 2022 | 7.934 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 7.896 | 7.943 | 7.896 | 7.943 | 3,260 | -0.04(-0.47%) |
Jan 12, 2022 | 7.838 | 7.980 | 7.802 | 7.980 | 4,121 | +0.13(+1.68%) |
Jan 11, 2022 | 7.793 | 7.981 | 7.793 | 7.849 | 577 | -0.04(-0.48%) |
Jan 10, 2022 | 7.854 | 7.887 | 7.811 | 7.887 | 13,304 | +0.00(+0.00%) |
Jan 07, 2022 | 7.764 | 7.971 | 7.764 | 7.887 | 5,496 | +0.12(+1.57%) |
Jan 06, 2022 | 7.924 | 7.966 | 7.727 | 7.764 | 30,729 | -0.13(-1.67%) |
Jan 05, 2022 | 7.849 | 7.990 | 7.830 | 7.896 | 51,036 | +0.05(+0.60%) |
Jan 04, 2022 | 7.802 | 7.870 | 7.755 | 7.849 | 5,400 | +0.00(+0.00%) |
Jan 03, 2022 | 7.830 | 7.877 | 7.727 | 7.849 | 13,421 | +0.08(+0.97%) |
Dec 31, 2021 | 7.782 | 7.887 | 7.760 | 7.774 | 13,418 | +0.01(+0.12%) |
Dec 30, 2021 | 7.407 | 7.971 | 7.407 | 7.764 | 58,827 | +0.24(+3.25%) |
Dec 29, 2021 | 7.990 | 7.990 | 6.947 | 7.520 | 56,259 | -0.55(-6.76%) |
Dec 28, 2021 | 7.858 | 8.065 | 7.858 | 8.065 | 1,951 | +0.22(+2.75%) |
Dec 27, 2021 | 7.934 | 7.981 | 7.840 | 7.849 | 5,763 | -0.06(-0.71%) |
Dec 23, 2021 | 8.056 | 8.056 | 7.896 | 7.905 | 25,063 | -0.08(-1.06%) |
Dec 22, 2021 | 7.999 | 8.037 | 7.934 | 7.990 | 27,891 | -0.08(-0.93%) |
Dec 21, 2021 | 7.981 | 8.065 | 7.943 | 8.065 | 23,261 | +0.10(+1.30%) |
Dec 20, 2021 | 7.905 | 7.990 | 7.905 | 7.962 | 22,048 | +0.01(+0.12%) |
Dec 17, 2021 | 7.990 | 7.990 | 7.905 | 7.952 | 26,348 | +0.05(+0.59%) |
Dec 16, 2021 | 7.896 | 8.056 | 7.811 | 7.905 | 38,829 | +0.01(+0.12%) |
Dec 15, 2021 | 7.957 | 8.018 | 7.860 | 7.896 | 20,347 | -0.01(-0.12%) |
Dec 14, 2021 | 8.065 | 8.065 | 7.905 | 7.905 | 18,273 | -0.18(-2.21%) |
Dec 13, 2021 | 8.084 | 8.150 | 7.905 | 8.084 | 24,669 | +0.00(+0.00%) |
Dec 10, 2021 | 7.981 | 8.084 | 7.934 | 8.084 | 38,990 | +0.08(+1.06%) |
Dec 09, 2021 | 7.952 | 7.999 | 7.934 | 7.999 | 86,120 | +0.05(+0.59%) |
Dec 08, 2021 | 7.943 | 7.971 | 7.896 | 7.952 | 59,221 | +0.01(+0.12%) |
Dec 07, 2021 | 7.943 | 7.962 | 7.943 | 7.943 | 40,013 | -0.02(-0.24%) |
Dec 06, 2021 | 7.943 | 7.971 | 7.943 | 7.962 | 23,301 | +0.06(+0.71%) |
Dec 03, 2021 | 7.905 | 7.905 | 7.905 | 7.905 | 8,170 | +0.00(+0.00%) |
Dec 02, 2021 | 7.915 | 7.943 | 7.905 | 7.905 | 7,027 | -0.10(-1.29%) |