Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.060 | 8.069 | 7.931 | 8.000 | 56,844 | -0.01(-0.12%) |
Feb 25, 2022 | 8.247 | 8.375 | 7.991 | 8.010 | 32,609 | -0.29(-3.44%) |
Feb 24, 2022 | 7.931 | 8.404 | 7.931 | 8.296 | 41,189 | +0.29(+3.57%) |
Feb 23, 2022 | 8.000 | 8.207 | 7.961 | 8.010 | 32,896 | +0.04(+0.49%) |
Feb 22, 2022 | 8.217 | 8.217 | 7.932 | 7.971 | 50,065 | -0.18(-2.18%) |
Feb 18, 2022 | 8.148 | 0 | -0.10(-1.19%) | |||
Feb 17, 2022 | 8.316 | 8.478 | 8.217 | 8.247 | 30,115 | -0.03(-0.36%) |
Feb 16, 2022 | 8.424 | 8.493 | 8.247 | 8.276 | 21,639 | -0.10(-1.18%) |
Feb 15, 2022 | 8.119 | 8.483 | 8.119 | 8.375 | 31,603 | +0.25(+3.03%) |
Feb 14, 2022 | 8.375 | 8.769 | 8.089 | 8.129 | 85,779 | -0.31(-3.62%) |
Feb 11, 2022 | 8.454 | 8.592 | 8.301 | 8.434 | 44,943 | -0.07(-0.81%) |
Feb 10, 2022 | 8.503 | 8.690 | 8.434 | 8.503 | 22,129 | +0.04(+0.47%) |
Feb 09, 2022 | 8.532 | 8.661 | 8.424 | 8.464 | 38,578 | -0.05(-0.58%) |
Feb 08, 2022 | 8.523 | 8.542 | 8.424 | 8.513 | 25,973 | -0.02(-0.23%) |
Feb 07, 2022 | 8.523 | 8.611 | 8.385 | 8.532 | 38,185 | +0.08(+0.93%) |
Feb 04, 2022 | 8.592 | 8.604 | 8.395 | 8.454 | 23,256 | -0.08(-0.92%) |
Feb 03, 2022 | 8.572 | 8.483 | 8.532 | 30,655 | -0.08(-0.92%) | |
Feb 02, 2022 | 8.986 | 8.996 | 8.572 | 8.611 | 34,853 | -0.33(-3.64%) |
Feb 01, 2022 | 8.818 | 8.936 | 8.720 | 8.936 | 15,568 | +0.02(+0.22%) |
Jan 31, 2022 | 8.739 | 8.917 | 8.917 | 34,342 | +0.28(+3.19%) | |
Jan 28, 2022 | 8.513 | 8.714 | 8.473 | 8.641 | 27,667 | +0.07(+0.80%) |
Jan 27, 2022 | 8.710 | 8.730 | 8.513 | 8.572 | 15,341 | -0.20(-2.25%) |
Jan 26, 2022 | 8.661 | 8.867 | 8.631 | 8.769 | 16,763 | +0.13(+1.48%) |
Jan 25, 2022 | 8.611 | 8.670 | 8.532 | 8.641 | 29,760 | -0.06(-0.68%) |
Jan 24, 2022 | 8.592 | 8.749 | 8.473 | 8.700 | 42,038 | +0.11(+1.26%) |
Jan 21, 2022 | 8.572 | 8.730 | 8.483 | 8.592 | 42,341 | +0.09(+1.04%) |
Jan 20, 2022 | 8.808 | 8.858 | 8.493 | 8.503 | 55,232 | -0.33(-3.79%) |
Jan 19, 2022 | 9.104 | 9.143 | 8.818 | 8.838 | 17,610 | -0.15(-1.64%) |
Jan 18, 2022 | 8.966 | 9.035 | 8.907 | 8.986 | 48,541 | +0.02(+0.22%) |
Jan 14, 2022 | 8.966 | 0 | -0.10(-1.09%) | |||
Jan 13, 2022 | 8.946 | 9.114 | 8.907 | 9.065 | 53,367 | +0.16(+1.77%) |
Jan 12, 2022 | 9.222 | 9.262 | 8.907 | 8.907 | 40,754 | -0.30(-3.21%) |
Jan 11, 2022 | 9.291 | 9.370 | 9.045 | 9.202 | 24,515 | +0.04(+0.43%) |
Jan 10, 2022 | 9.429 | 9.675 | 8.877 | 9.163 | 69,727 | -0.54(-5.54%) |
Jan 07, 2022 | 9.632 | 9.778 | 9.301 | 9.700 | 63,611 | +0.40(+4.29%) |
Jan 06, 2022 | 9.330 | 9.620 | 9.009 | 9.301 | 17,051 | -0.08(-0.83%) |
Jan 05, 2022 | 9.544 | 9.627 | 9.349 | 9.379 | 24,260 | -0.17(-1.73%) |
Jan 04, 2022 | 9.875 | 9.950 | 9.310 | 9.544 | 21,084 | -0.21(-2.20%) |
Jan 03, 2022 | 9.291 | 9.866 | 9.291 | 9.758 | 24,902 | +0.50(+5.36%) |
Dec 31, 2021 | 8.697 | 9.291 | 8.697 | 9.262 | 98,123 | +0.45(+5.08%) |
Dec 30, 2021 | 8.736 | 8.892 | 8.570 | 8.814 | 146,550 | +0.06(+0.67%) |
Dec 29, 2021 | 8.765 | 8.775 | 8.726 | 8.755 | 20,235 | +0.00(+0.00%) |
Dec 28, 2021 | 8.716 | 8.804 | 8.716 | 8.755 | 43,015 | +0.04(+0.45%) |
Dec 27, 2021 | 8.746 | 8.868 | 8.692 | 8.716 | 168,979 | -0.02(-0.22%) |
Dec 23, 2021 | 8.979 | 9.008 | 8.726 | 8.736 | 52,340 | -0.15(-1.64%) |
Dec 22, 2021 | 8.541 | 8.911 | 8.541 | 8.882 | 49,945 | +0.35(+4.11%) |
Dec 21, 2021 | 8.405 | 8.726 | 8.405 | 8.531 | 79,950 | +0.11(+1.27%) |
Dec 20, 2021 | 8.911 | 9.062 | 8.395 | 8.424 | 87,434 | -0.39(-4.42%) |
Dec 17, 2021 | 8.551 | 9.048 | 8.551 | 8.814 | 38,813 | +0.22(+2.61%) |
Dec 16, 2021 | 8.726 | 8.823 | 8.473 | 8.590 | 101,699 | +0.04(+0.46%) |
Dec 15, 2021 | 8.999 | 8.999 | 8.453 | 8.551 | 97,960 | -0.33(-3.73%) |
Dec 14, 2021 | 9.418 | 9.525 | 8.882 | 8.882 | 64,342 | -0.57(-6.08%) |
Dec 13, 2021 | 9.466 | 9.714 | 9.408 | 9.457 | 30,905 | -0.09(-0.92%) |
Dec 10, 2021 | 9.671 | 9.885 | 9.437 | 9.544 | 27,208 | -0.15(-1.51%) |
Dec 09, 2021 | 9.836 | 9.962 | 9.632 | 9.690 | 49,571 | -0.10(-1.00%) |
Dec 08, 2021 | 9.885 | 10.13 | 9.749 | 9.788 | 74,182 | -0.06(-0.59%) |
Dec 07, 2021 | 10.03 | 10.13 | 9.690 | 9.846 | 42,156 | -0.07(-0.69%) |
Dec 06, 2021 | 10.00 | 10.14 | 9.836 | 9.914 | 41,887 | -0.12(-1.17%) |
Dec 03, 2021 | 10.21 | 10.32 | 9.953 | 10.03 | 32,068 | -0.28(-2.74%) |
Dec 02, 2021 | 10.20 | 10.31 | 9.710 | 10.31 | 138,966 | -0.34(-3.20%) |