Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.520 | 8.840 | 8.400 | 8.840 | 3,122,690 | +0.73(+9.00%) |
Feb 25, 2022 | 8.410 | 8.290 | 8.070 | 8.110 | 2,638,106 | -0.72(-8.15%) |
Feb 24, 2022 | 9.150 | 9.170 | 8.600 | 8.830 | 5,741,842 | +0.41(+4.87%) |
Feb 23, 2022 | 8.150 | 8.460 | 8.140 | 8.420 | 2,551,399 | +0.29(+3.57%) |
Feb 22, 2022 | 7.800 | 8.140 | 7.740 | 8.130 | 3,100,010 | +0.47(+6.14%) |
Feb 18, 2022 | 7.660 | 0 | -0.03(-0.39%) | |||
Feb 17, 2022 | 7.590 | 7.700 | 7.570 | 7.690 | 514,567 | +0.18(+2.40%) |
Feb 16, 2022 | 7.510 | 7.550 | 7.456 | 7.510 | 355,521 | +0.01(+0.13%) |
Feb 15, 2022 | 7.540 | 7.560 | 7.470 | 7.500 | 353,120 | -0.21(-2.72%) |
Feb 14, 2022 | 7.600 | 7.730 | 7.548 | 7.710 | 563,919 | +0.00(+0.00%) |
Feb 11, 2022 | 7.510 | 7.750 | 7.490 | 7.710 | 647,703 | +0.27(+3.63%) |
Feb 10, 2022 | 7.630 | 7.710 | 7.390 | 7.440 | 389,258 | -0.13(-1.72%) |
Feb 09, 2022 | 7.450 | 7.580 | 7.450 | 7.570 | 269,000 | +0.06(+0.80%) |
Feb 08, 2022 | 7.360 | 7.510 | 7.340 | 7.510 | 285,122 | +0.07(+0.94%) |
Feb 07, 2022 | 7.430 | 7.450 | 7.330 | 7.440 | 229,931 | +0.06(+0.81%) |
Feb 04, 2022 | 7.290 | 7.380 | 7.220 | 7.380 | 308,189 | +0.12(+1.65%) |
Feb 03, 2022 | 7.200 | 7.270 | 7.260 | 283,829 | -0.01(-0.14%) | |
Feb 02, 2022 | 7.430 | 7.470 | 7.220 | 7.270 | 261,452 | -0.12(-1.62%) |
Feb 01, 2022 | 7.350 | 7.443 | 7.350 | 7.390 | 257,645 | +0.08(+1.09%) |
Jan 31, 2022 | 7.560 | 7.280 | 7.310 | 430,711 | -0.26(-3.43%) | |
Jan 28, 2022 | 7.490 | 7.580 | 7.460 | 7.570 | 200,403 | +0.14(+1.88%) |
Jan 27, 2022 | 7.510 | 7.530 | 7.430 | 7.430 | 295,220 | -0.17(-2.24%) |
Jan 26, 2022 | 7.720 | 7.720 | 7.543 | 7.600 | 358,298 | -0.18(-2.31%) |
Jan 25, 2022 | 7.740 | 7.890 | 7.690 | 7.780 | 837,731 | +0.12(+1.57%) |
Jan 24, 2022 | 7.470 | 7.660 | 7.430 | 7.660 | 559,909 | +0.22(+2.96%) |
Jan 21, 2022 | 7.460 | 7.549 | 7.440 | 7.440 | 253,754 | -0.08(-1.06%) |
Jan 20, 2022 | 7.560 | 7.650 | 7.480 | 7.520 | 260,802 | -0.07(-0.92%) |
Jan 19, 2022 | 7.420 | 7.600 | 7.390 | 7.590 | 323,584 | +0.24(+3.27%) |
Jan 18, 2022 | 7.180 | 7.350 | 7.160 | 7.350 | 270,037 | +0.21(+2.94%) |
Jan 14, 2022 | 7.140 | 0 | -0.01(-0.14%) | |||
Jan 13, 2022 | 7.250 | 7.250 | 7.110 | 7.150 | 200,337 | -0.13(-1.79%) |
Jan 12, 2022 | 7.380 | 7.383 | 7.250 | 7.280 | 259,009 | -0.12(-1.62%) |
Jan 11, 2022 | 7.330 | 7.400 | 7.310 | 7.400 | 184,126 | +0.09(+1.23%) |
Jan 10, 2022 | 7.230 | 7.350 | 7.200 | 7.310 | 134,169 | +0.00(+0.00%) |
Jan 07, 2022 | 7.140 | 7.310 | 7.100 | 7.310 | 221,615 | +0.09(+1.25%) |
Jan 06, 2022 | 7.270 | 7.270 | 7.120 | 7.220 | 336,439 | -0.10(-1.37%) |
Jan 05, 2022 | 7.330 | 7.355 | 7.260 | 7.320 | 212,169 | -0.07(-0.95%) |
Jan 04, 2022 | 7.300 | 7.390 | 7.292 | 7.390 | 785,754 | +0.12(+1.65%) |
Jan 03, 2022 | 7.420 | 7.420 | 7.240 | 7.270 | 219,223 | -0.12(-1.62%) |
Dec 31, 2021 | 7.440 | 7.460 | 7.360 | 7.390 | 166,679 | -0.09(-1.20%) |
Dec 30, 2021 | 7.540 | 7.560 | 7.440 | 7.480 | 173,682 | -0.10(-1.32%) |
Dec 29, 2021 | 7.500 | 7.600 | 7.460 | 7.580 | 149,245 | +0.02(+0.26%) |
Dec 28, 2021 | 7.600 | 7.640 | 7.530 | 7.560 | 364,751 | -0.17(-2.20%) |
Dec 27, 2021 | 7.810 | 7.820 | 7.690 | 7.730 | 192,077 | -0.06(-0.77%) |
Dec 23, 2021 | 7.740 | 7.810 | 7.720 | 7.790 | 209,907 | +0.03(+0.39%) |
Dec 22, 2021 | 7.680 | 7.780 | 7.670 | 7.760 | 271,670 | +0.16(+2.11%) |
Dec 21, 2021 | 7.420 | 7.610 | 7.420 | 7.600 | 174,024 | +0.15(+2.01%) |
Dec 20, 2021 | 7.340 | 7.450 | 7.320 | 7.450 | 146,685 | +0.02(+0.27%) |
Dec 17, 2021 | 7.390 | 7.470 | 7.360 | 7.430 | 220,355 | +0.03(+0.41%) |
Dec 16, 2021 | 7.310 | 7.430 | 7.280 | 7.400 | 128,562 | +0.10(+1.37%) |
Dec 15, 2021 | 7.490 | 7.490 | 7.260 | 7.300 | 468,934 | -0.26(-3.44%) |
Dec 14, 2021 | 7.560 | 7.600 | 7.483 | 7.560 | 159,129 | -0.03(-0.40%) |
Dec 13, 2021 | 7.530 | 7.630 | 7.480 | 7.590 | 181,844 | +0.04(+0.53%) |
Dec 10, 2021 | 7.510 | 7.575 | 7.490 | 7.550 | 156,824 | +0.06(+0.80%) |
Dec 09, 2021 | 7.500 | 7.550 | 7.420 | 7.490 | 330,333 | -0.14(-1.86%) |
Dec 08, 2021 | 7.710 | 7.710 | 7.607 | 7.632 | 186,887 | -0.14(-1.78%) |
Dec 07, 2021 | 7.740 | 7.770 | 7.654 | 7.770 | 271,483 | +0.03(+0.39%) |
Dec 06, 2021 | 7.680 | 7.760 | 7.580 | 7.740 | 676,383 | +0.03(+0.39%) |
Dec 03, 2021 | 7.780 | 7.850 | 7.650 | 7.710 | 208,991 | -0.10(-1.28%) |
Dec 02, 2021 | 7.670 | 7.840 | 7.670 | 7.810 | 621,948 | +0.25(+3.31%) |