Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.447 | 8.549 | 8.210 | 8.410 | 302,744 | -0.16(-1.91%) |
Feb 25, 2022 | 8.538 | 8.656 | 8.374 | 8.574 | 240,792 | +0.11(+1.29%) |
Feb 24, 2022 | 8.064 | 8.483 | 7.900 | 8.465 | 240,063 | +0.17(+2.09%) |
Feb 23, 2022 | 8.629 | 8.769 | 8.265 | 8.292 | 280,737 | -0.26(-3.09%) |
Feb 22, 2022 | 8.921 | 9.057 | 8.429 | 8.556 | 337,813 | -0.46(-5.06%) |
Feb 18, 2022 | 9.012 | 0 | -0.31(-3.32%) | |||
Feb 17, 2022 | 8.720 | 9.568 | 8.720 | 9.322 | 406,227 | -0.15(-1.63%) |
Feb 16, 2022 | 9.112 | 9.495 | 9.112 | 9.477 | 326,017 | +0.35(+3.79%) |
Feb 15, 2022 | 8.848 | 9.148 | 8.772 | 9.130 | 472,366 | +0.56(+6.48%) |
Feb 14, 2022 | 8.675 | 8.802 | 8.492 | 8.574 | 242,257 | +0.01(+0.11%) |
Feb 11, 2022 | 8.902 | 8.994 | 8.520 | 8.565 | 199,078 | -0.26(-2.89%) |
Feb 10, 2022 | 8.675 | 9.035 | 8.675 | 8.820 | 207,517 | -0.03(-0.31%) |
Feb 09, 2022 | 8.775 | 8.966 | 8.738 | 8.848 | 255,475 | +0.11(+1.25%) |
Feb 08, 2022 | 8.584 | 8.830 | 8.556 | 8.738 | 311,712 | +0.20(+2.35%) |
Feb 07, 2022 | 8.465 | 8.656 | 8.401 | 8.538 | 239,677 | +0.11(+1.30%) |
Feb 04, 2022 | 8.028 | 8.447 | 7.873 | 8.429 | 580,374 | +0.40(+4.99%) |
Feb 03, 2022 | 7.991 | 8.028 | 245,460 | -0.12(-1.45%) | ||
Feb 02, 2022 | 8.292 | 8.319 | 8.073 | 8.146 | 223,252 | -0.21(-2.51%) |
Feb 01, 2022 | 8.228 | 8.574 | 7.982 | 8.356 | 436,689 | +0.14(+1.66%) |
Jan 31, 2022 | 7.691 | 8.228 | 8.219 | 316,014 | +0.47(+6.12%) | |
Jan 28, 2022 | 7.609 | 7.745 | 7.335 | 7.745 | 421,728 | +0.10(+1.31%) |
Jan 27, 2022 | 8.119 | 8.237 | 7.581 | 7.645 | 263,393 | -0.43(-5.30%) |
Jan 26, 2022 | 8.392 | 8.565 | 8.037 | 8.073 | 265,972 | -0.24(-2.85%) |
Jan 25, 2022 | 8.110 | 8.328 | 7.927 | 8.310 | 297,031 | +0.10(+1.22%) |
Jan 24, 2022 | 8.009 | 8.301 | 7.745 | 8.210 | 489,451 | -0.02(-0.22%) |
Jan 21, 2022 | 8.319 | 8.447 | 8.119 | 8.228 | 337,867 | -0.16(-1.95%) |
Jan 20, 2022 | 8.438 | 8.748 | 8.365 | 8.392 | 288,811 | -0.07(-0.86%) |
Jan 19, 2022 | 8.638 | 8.638 | 8.383 | 8.465 | 234,563 | -0.16(-1.90%) |
Jan 18, 2022 | 8.538 | 8.802 | 8.529 | 8.629 | 312,462 | -0.05(-0.53%) |
Jan 14, 2022 | 8.675 | 0 | +0.04(+0.42%) | |||
Jan 13, 2022 | 8.584 | 8.766 | 8.584 | 8.638 | 218,371 | +0.11(+1.28%) |
Jan 12, 2022 | 8.766 | 8.830 | 8.518 | 8.529 | 255,529 | -0.17(-1.99%) |
Jan 11, 2022 | 8.602 | 8.793 | 8.351 | 8.702 | 514,485 | +0.21(+2.47%) |
Jan 10, 2022 | 9.112 | 9.112 | 8.470 | 8.492 | 426,688 | -0.43(-4.80%) |
Jan 07, 2022 | 8.994 | 9.112 | 8.844 | 8.921 | 645,626 | +0.34(+3.93%) |
Jan 06, 2022 | 8.565 | 8.711 | 8.447 | 8.584 | 226,321 | +0.06(+0.75%) |
Jan 05, 2022 | 9.085 | 9.167 | 8.497 | 8.520 | 231,119 | -0.52(-5.75%) |
Jan 04, 2022 | 8.866 | 9.176 | 8.802 | 9.039 | 374,937 | +0.29(+3.33%) |
Jan 03, 2022 | 8.392 | 8.875 | 8.392 | 8.748 | 419,654 | +0.39(+4.69%) |
Dec 31, 2021 | 8.365 | 8.529 | 8.333 | 8.356 | 282,459 | +0.05(+0.66%) |
Dec 30, 2021 | 8.420 | 8.602 | 8.287 | 8.301 | 615,046 | -0.12(-1.41%) |
Dec 29, 2021 | 8.593 | 8.593 | 8.310 | 8.420 | 528,686 | -0.21(-2.43%) |
Dec 28, 2021 | 8.593 | 8.820 | 8.593 | 8.629 | 158,398 | -0.05(-0.63%) |
Dec 27, 2021 | 8.602 | 8.738 | 8.492 | 8.684 | 279,952 | -0.01(-0.10%) |
Dec 23, 2021 | 8.720 | 8.875 | 8.625 | 8.693 | 361,701 | +0.05(+0.63%) |
Dec 22, 2021 | 8.420 | 8.675 | 8.383 | 8.638 | 300,989 | +0.23(+2.71%) |
Dec 21, 2021 | 7.873 | 8.527 | 7.873 | 8.410 | 384,787 | +0.57(+7.33%) |
Dec 20, 2021 | 7.627 | 7.882 | 7.435 | 7.836 | 473,753 | +0.00(+0.00%) |
Dec 17, 2021 | 7.700 | 7.955 | 7.599 | 7.836 | 768,871 | +0.08(+1.06%) |
Dec 16, 2021 | 7.882 | 8.037 | 7.709 | 7.754 | 579,473 | -0.15(-1.96%) |
Dec 15, 2021 | 7.946 | 7.946 | 7.563 | 7.909 | 504,719 | -0.06(-0.80%) |
Dec 14, 2021 | 7.900 | 8.192 | 7.900 | 7.973 | 203,911 | -0.03(-0.34%) |
Dec 13, 2021 | 8.219 | 8.301 | 7.946 | 8.000 | 251,414 | -0.36(-4.36%) |
Dec 10, 2021 | 8.656 | 8.675 | 8.338 | 8.365 | 298,374 | -0.16(-1.92%) |
Dec 09, 2021 | 8.666 | 8.839 | 8.383 | 8.529 | 487,954 | -0.28(-3.21%) |
Dec 08, 2021 | 8.602 | 8.893 | 8.565 | 8.811 | 213,111 | +0.26(+3.09%) |
Dec 07, 2021 | 8.547 | 8.656 | 8.410 | 8.547 | 660,732 | +0.19(+2.29%) |
Dec 06, 2021 | 7.791 | 8.565 | 7.745 | 8.356 | 602,333 | +0.65(+8.39%) |
Dec 03, 2021 | 7.709 | 7.955 | 7.536 | 7.709 | 460,134 | +0.04(+0.48%) |
Dec 02, 2021 | 7.700 | 7.925 | 7.435 | 7.672 | 1,014,896 | +0.07(+0.96%) |