Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.740 | 8.750 | 8.570 | 8.570 | 10,775 | -0.12(-1.38%) |
Feb 25, 2022 | 8.500 | 8.730 | 8.550 | 8.690 | 8,050 | +0.19(+2.24%) |
Feb 24, 2022 | 8.300 | 8.540 | 8.150 | 8.500 | 6,471 | +0.11(+1.31%) |
Feb 23, 2022 | 8.250 | 8.390 | 8.250 | 8.390 | 955 | +0.01(+0.12%) |
Feb 22, 2022 | 8.360 | 8.400 | 8.275 | 8.380 | 13,945 | -0.16(-1.87%) |
Feb 18, 2022 | 8.540 | 0 | +0.14(+1.67%) | |||
Feb 17, 2022 | 8.150 | 8.630 | 8.150 | 8.400 | 10,780 | +0.15(+1.82%) |
Feb 16, 2022 | 8.254 | 8.254 | 8.250 | 8.250 | 486 | +0.01(+0.12%) |
Feb 15, 2022 | 8.100 | 8.420 | 8.080 | 8.240 | 36,811 | +0.23(+2.87%) |
Feb 14, 2022 | 8.000 | 8.180 | 7.950 | 8.010 | 12,462 | +0.03(+0.38%) |
Feb 11, 2022 | 8.000 | 8.000 | 7.960 | 7.980 | 4,404 | -0.11(-1.33%) |
Feb 10, 2022 | 8.040 | 8.104 | 8.000 | 8.088 | 12,286 | +0.11(+1.35%) |
Feb 09, 2022 | 8.030 | 8.040 | 7.980 | 7.980 | 538 | +0.03(+0.38%) |
Feb 08, 2022 | 8.150 | 8.150 | 7.780 | 7.950 | 6,627 | -0.13(-1.61%) |
Feb 07, 2022 | 8.070 | 8.150 | 8.060 | 8.080 | 2,559 | -0.06(-0.80%) |
Feb 04, 2022 | 8.200 | 8.200 | 8.050 | 8.145 | 1,004 | -0.09(-1.03%) |
Feb 03, 2022 | 8.160 | 8.230 | 2,433 | -0.01(-0.12%) | ||
Feb 02, 2022 | 8.240 | 8.240 | 8.239 | 8.240 | 3,349 | +0.04(+0.49%) |
Feb 01, 2022 | 8.200 | 8.200 | 8.190 | 8.200 | 3,705 | +0.01(+0.12%) |
Jan 31, 2022 | 8.010 | 8.190 | 8.010 | 8.190 | 2,728 | +0.16(+2.00%) |
Jan 28, 2022 | 7.960 | 8.220 | 7.900 | 8.030 | 4,701 | +0.01(+0.12%) |
Jan 27, 2022 | 8.100 | 8.164 | 7.975 | 8.020 | 2,113 | -0.03(-0.37%) |
Jan 26, 2022 | 8.150 | 8.150 | 8.040 | 8.050 | 2,774 | -0.07(-0.86%) |
Jan 25, 2022 | 8.020 | 8.400 | 8.000 | 8.120 | 2,482 | +0.10(+1.25%) |
Jan 24, 2022 | 8.050 | 8.170 | 8.020 | 8.020 | 3,019 | -0.15(-1.84%) |
Jan 21, 2022 | 8.030 | 8.170 | 8.030 | 8.170 | 1,077 | +0.09(+1.11%) |
Jan 20, 2022 | 8.050 | 8.385 | 8.050 | 8.080 | 3,143 | -0.07(-0.86%) |
Jan 19, 2022 | 8.200 | 8.290 | 8.050 | 8.150 | 1,194 | -0.01(-0.12%) |
Jan 18, 2022 | 8.000 | 8.220 | 8.000 | 8.160 | 2,371 | +0.11(+1.37%) |
Jan 14, 2022 | 8.050 | 0 | -0.07(-0.86%) | |||
Jan 13, 2022 | 8.020 | 8.150 | 8.000 | 8.120 | 6,109 | -0.01(-0.12%) |
Jan 12, 2022 | 8.170 | 8.189 | 8.130 | 8.130 | 1,279 | -0.06(-0.74%) |
Jan 11, 2022 | 8.110 | 8.242 | 8.110 | 8.191 | 1,719 | -0.02(-0.24%) |
Jan 10, 2022 | 8.160 | 8.290 | 8.160 | 8.210 | 3,177 | +0.09(+1.05%) |
Jan 07, 2022 | 8.000 | 8.125 | 8.000 | 8.125 | 2,326 | -0.09(-1.04%) |
Jan 06, 2022 | 8.140 | 8.230 | 8.140 | 8.210 | 2,971 | -0.08(-0.97%) |
Jan 05, 2022 | 8.260 | 8.290 | 8.130 | 8.290 | 1,834 | +0.18(+2.28%) |
Jan 04, 2022 | 8.190 | 8.210 | 8.105 | 8.105 | 4,913 | -0.12(-1.40%) |
Jan 03, 2022 | 8.090 | 8.400 | 8.090 | 8.220 | 8,214 | +0.15(+1.86%) |
Dec 31, 2021 | 8.060 | 8.120 | 7.960 | 8.070 | 18,260 | +0.06(+0.75%) |
Dec 30, 2021 | 8.150 | 8.339 | 7.800 | 8.010 | 20,734 | -0.09(-1.11%) |
Dec 29, 2021 | 8.380 | 8.399 | 7.620 | 8.100 | 23,415 | -0.13(-1.58%) |
Dec 28, 2021 | 8.090 | 8.235 | 8.090 | 8.230 | 5,111 | +0.14(+1.73%) |
Dec 27, 2021 | 8.549 | 8.549 | 7.990 | 8.090 | 22,375 | -0.19(-2.27%) |
Dec 23, 2021 | 8.450 | 8.450 | 8.260 | 8.278 | 2,567 | +0.08(+0.95%) |
Dec 22, 2021 | 8.300 | 8.420 | 8.090 | 8.200 | 7,691 | -0.14(-1.68%) |
Dec 21, 2021 | 8.380 | 8.450 | 8.170 | 8.340 | 36,066 | -0.04(-0.48%) |
Dec 20, 2021 | 8.570 | 8.730 | 8.380 | 8.380 | 8,357 | -0.12(-1.41%) |
Dec 17, 2021 | 8.575 | 8.635 | 8.410 | 8.500 | 15,395 | -0.10(-1.16%) |
Dec 16, 2021 | 8.756 | 8.756 | 8.600 | 8.600 | 5,419 | -0.10(-1.15%) |
Dec 15, 2021 | 8.900 | 8.900 | 8.700 | 8.700 | 10,413 | -0.20(-2.25%) |
Dec 14, 2021 | 8.650 | 8.970 | 8.650 | 8.900 | 6,654 | +0.35(+4.09%) |
Dec 13, 2021 | 8.500 | 8.920 | 8.490 | 8.550 | 28,119 | +0.12(+1.42%) |
Dec 10, 2021 | 8.500 | 8.550 | 8.307 | 8.430 | 6,690 | +0.07(+0.84%) |
Dec 09, 2021 | 8.390 | 8.480 | 8.216 | 8.360 | 23,279 | -0.01(-0.12%) |
Dec 08, 2021 | 8.560 | 8.580 | 8.270 | 8.370 | 31,055 | -0.25(-2.90%) |
Dec 07, 2021 | 9.000 | 9.000 | 8.620 | 8.620 | 23,188 | -0.41(-4.54%) |
Dec 06, 2021 | 9.080 | 9.250 | 8.880 | 9.030 | 13,927 | -0.16(-1.74%) |
Dec 03, 2021 | 9.520 | 9.520 | 9.080 | 9.190 | 19,832 | -0.22(-2.34%) |
Dec 02, 2021 | 9.190 | 9.450 | 9.190 | 9.410 | 25,263 | -0.20(-2.08%) |