Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.640 | 7.950 | 7.590 | 7.700 | 28,674 | +0.03(+0.39%) |
Feb 25, 2022 | 7.720 | 7.780 | 7.500 | 7.670 | 11,964 | +0.15(+1.99%) |
Feb 24, 2022 | 7.230 | 7.860 | 7.190 | 7.520 | 18,492 | -0.11(-1.44%) |
Feb 23, 2022 | 7.760 | 8.030 | 7.450 | 7.630 | 47,939 | -0.19(-2.43%) |
Feb 22, 2022 | 7.850 | 7.895 | 7.560 | 7.820 | 19,977 | +0.07(+0.90%) |
Feb 18, 2022 | 7.750 | 0 | -0.50(-6.06%) | |||
Feb 17, 2022 | 7.690 | 8.250 | 7.690 | 8.250 | 27,640 | +0.61(+7.98%) |
Feb 16, 2022 | 7.970 | 8.120 | 7.550 | 7.640 | 16,070 | -0.28(-3.54%) |
Feb 15, 2022 | 7.670 | 8.000 | 7.510 | 7.920 | 21,389 | +0.41(+5.46%) |
Feb 14, 2022 | 7.930 | 8.281 | 7.500 | 7.510 | 13,948 | -0.40(-5.06%) |
Feb 11, 2022 | 8.040 | 8.213 | 7.880 | 7.910 | 15,956 | -0.07(-0.88%) |
Feb 10, 2022 | 8.050 | 8.500 | 7.750 | 7.980 | 41,481 | -0.32(-3.86%) |
Feb 09, 2022 | 7.910 | 8.300 | 7.710 | 8.300 | 23,238 | +0.71(+9.31%) |
Feb 08, 2022 | 7.590 | 7.700 | 7.508 | 7.593 | 9,297 | +0.09(+1.24%) |
Feb 07, 2022 | 8.190 | 8.190 | 7.445 | 7.500 | 46,751 | -0.69(-8.42%) |
Feb 04, 2022 | 8.320 | 8.450 | 8.000 | 8.190 | 20,802 | -0.04(-0.49%) |
Feb 03, 2022 | 8.870 | 8.100 | 8.230 | 18,039 | -0.26(-3.06%) | |
Feb 02, 2022 | 8.520 | 8.880 | 8.300 | 8.490 | 24,865 | +0.09(+1.07%) |
Feb 01, 2022 | 8.470 | 8.880 | 8.300 | 8.400 | 44,768 | -0.05(-0.59%) |
Jan 31, 2022 | 8.440 | 8.450 | 43,195 | +0.10(+1.20%) | ||
Jan 28, 2022 | 8.550 | 8.847 | 8.200 | 8.350 | 28,996 | -0.15(-1.76%) |
Jan 27, 2022 | 9.000 | 9.090 | 8.250 | 8.500 | 25,828 | -0.28(-3.19%) |
Jan 26, 2022 | 8.470 | 9.060 | 8.221 | 8.780 | 34,645 | +0.49(+5.91%) |
Jan 25, 2022 | 8.340 | 8.480 | 7.915 | 8.290 | 33,894 | +0.00(+0.00%) |
Jan 24, 2022 | 7.990 | 8.321 | 7.515 | 8.290 | 72,411 | +0.62(+8.08%) |
Jan 21, 2022 | 7.280 | 7.830 | 6.800 | 7.670 | 98,894 | +0.24(+3.23%) |
Jan 20, 2022 | 8.150 | 8.177 | 7.300 | 7.430 | 32,382 | -0.77(-9.39%) |
Jan 19, 2022 | 8.640 | 8.640 | 8.000 | 8.200 | 19,227 | -0.42(-4.87%) |
Jan 18, 2022 | 8.860 | 8.860 | 8.437 | 8.620 | 20,566 | -0.37(-4.12%) |
Jan 14, 2022 | 8.990 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 9.000 | 9.090 | 8.858 | 9.000 | 29,764 | -0.09(-0.98%) |
Jan 12, 2022 | 8.850 | 9.100 | 8.657 | 9.089 | 52,459 | +0.17(+1.90%) |
Jan 11, 2022 | 8.670 | 8.950 | 8.420 | 8.920 | 40,060 | +0.16(+1.83%) |
Jan 10, 2022 | 8.910 | 8.969 | 8.400 | 8.760 | 15,218 | -0.13(-1.46%) |
Jan 07, 2022 | 8.980 | 9.100 | 8.638 | 8.890 | 23,578 | -0.20(-2.20%) |
Jan 06, 2022 | 8.810 | 9.100 | 8.620 | 9.090 | 20,748 | +0.12(+1.34%) |
Jan 05, 2022 | 9.010 | 9.100 | 8.710 | 8.970 | 15,983 | +0.02(+0.22%) |
Jan 04, 2022 | 8.640 | 9.120 | 8.630 | 8.950 | 36,580 | +0.21(+2.40%) |
Jan 03, 2022 | 8.990 | 9.180 | 8.510 | 8.740 | 43,046 | -0.26(-2.89%) |
Dec 31, 2021 | 9.000 | 9.098 | 8.870 | 9.000 | 34,160 | +0.04(+0.45%) |
Dec 30, 2021 | 8.980 | 9.075 | 8.820 | 8.960 | 34,218 | +0.04(+0.39%) |
Dec 29, 2021 | 8.950 | 8.990 | 8.760 | 8.925 | 23,330 | +0.02(+0.17%) |
Dec 28, 2021 | 9.200 | 9.240 | 8.760 | 8.910 | 47,461 | -0.28(-3.05%) |
Dec 27, 2021 | 9.100 | 9.220 | 8.840 | 9.190 | 35,099 | +0.15(+1.66%) |
Dec 23, 2021 | 8.800 | 9.170 | 8.530 | 9.040 | 66,732 | +0.16(+1.80%) |
Dec 22, 2021 | 8.600 | 9.180 | 8.600 | 8.880 | 24,915 | +0.19(+2.19%) |
Dec 21, 2021 | 8.280 | 8.880 | 7.670 | 8.690 | 108,128 | +0.51(+6.23%) |
Dec 20, 2021 | 7.800 | 8.230 | 7.636 | 8.180 | 101,142 | +0.31(+3.94%) |
Dec 17, 2021 | 7.330 | 7.950 | 7.210 | 7.870 | 55,055 | +0.44(+5.92%) |
Dec 16, 2021 | 7.300 | 7.430 | 7.230 | 7.430 | 27,423 | +0.23(+3.19%) |
Dec 15, 2021 | 7.250 | 7.290 | 6.960 | 7.200 | 30,668 | -0.05(-0.69%) |
Dec 14, 2021 | 7.480 | 7.500 | 6.900 | 7.250 | 71,737 | -0.23(-3.07%) |
Dec 13, 2021 | 7.850 | 7.850 | 7.480 | 7.480 | 43,928 | -0.46(-5.79%) |
Dec 10, 2021 | 7.710 | 8.050 | 7.673 | 7.940 | 40,825 | +0.35(+4.61%) |
Dec 09, 2021 | 7.650 | 7.680 | 7.491 | 7.590 | 30,050 | -0.18(-2.32%) |
Dec 08, 2021 | 7.600 | 8.020 | 7.600 | 7.770 | 98,536 | +0.18(+2.37%) |
Dec 07, 2021 | 7.630 | 7.700 | 7.550 | 7.590 | 47,842 | -0.04(-0.52%) |
Dec 06, 2021 | 7.640 | 7.950 | 7.550 | 7.630 | 67,901 | +0.08(+1.06%) |
Dec 03, 2021 | 6.750 | 7.550 | 6.560 | 7.550 | 83,687 | +0.91(+13.70%) |
Dec 02, 2021 | 6.860 | 6.988 | 6.380 | 6.640 | 34,622 | -0.16(-2.35%) |