Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.581 | 7.715 | 7.581 | 7.675 | 246,727 | +0.03(+0.41%) |
Feb 25, 2022 | 7.502 | 7.683 | 7.561 | 7.644 | 379,986 | +0.17(+2.21%) |
Feb 24, 2022 | 7.628 | 7.691 | 7.432 | 7.479 | 1,249,649 | -0.23(-2.96%) |
Feb 23, 2022 | 7.966 | 7.974 | 7.699 | 7.707 | 822,290 | -0.25(-3.16%) |
Feb 22, 2022 | 7.982 | 8.021 | 7.903 | 7.959 | 492,358 | -0.06(-0.69%) |
Feb 18, 2022 | 8.014 | 0 | -0.09(-1.07%) | |||
Feb 17, 2022 | 8.139 | 8.139 | 8.084 | 8.100 | 304,803 | -0.05(-0.58%) |
Feb 16, 2022 | 8.084 | 8.179 | 8.069 | 8.147 | 312,043 | +0.04(+0.48%) |
Feb 15, 2022 | 7.998 | 8.124 | 7.982 | 8.108 | 303,555 | +0.12(+1.48%) |
Feb 14, 2022 | 8.108 | 8.116 | 7.935 | 7.990 | 514,268 | -0.11(-1.38%) |
Feb 11, 2022 | 8.141 | 8.170 | 8.070 | 8.102 | 275,668 | -0.02(-0.29%) |
Feb 10, 2022 | 8.172 | 8.195 | 8.117 | 8.125 | 283,060 | -0.07(-0.86%) |
Feb 09, 2022 | 8.203 | 8.219 | 8.172 | 8.195 | 351,900 | +0.01(+0.10%) |
Feb 08, 2022 | 8.078 | 8.328 | 8.047 | 8.188 | 369,313 | +0.09(+1.06%) |
Feb 07, 2022 | 8.094 | 8.105 | 8.016 | 8.102 | 334,113 | +0.02(+0.19%) |
Feb 04, 2022 | 8.023 | 8.090 | 8.008 | 8.086 | 289,178 | +0.08(+0.98%) |
Feb 03, 2022 | 8.000 | 7.977 | 8.008 | 272,050 | -0.03(-0.39%) | |
Feb 02, 2022 | 8.047 | 8.086 | 8.023 | 8.039 | 174,213 | +0.00(+0.00%) |
Feb 01, 2022 | 8.102 | 8.117 | 8.023 | 8.039 | 609,907 | -0.04(-0.48%) |
Jan 31, 2022 | 7.953 | 8.086 | 8.078 | 447,605 | +0.11(+1.37%) | |
Jan 28, 2022 | 7.969 | 8.008 | 7.937 | 7.969 | 248,602 | -0.01(-0.10%) |
Jan 27, 2022 | 7.891 | 8.016 | 7.891 | 7.977 | 390,808 | +0.08(+0.99%) |
Jan 26, 2022 | 7.828 | 7.937 | 7.781 | 7.898 | 479,134 | +0.13(+1.61%) |
Jan 25, 2022 | 7.695 | 7.801 | 7.625 | 7.773 | 312,055 | +0.07(+0.91%) |
Jan 24, 2022 | 7.937 | 7.937 | 7.572 | 7.703 | 791,231 | -0.28(-3.53%) |
Jan 21, 2022 | 8.086 | 8.124 | 7.969 | 7.984 | 877,324 | -0.10(-1.26%) |
Jan 20, 2022 | 8.141 | 8.172 | 8.078 | 8.086 | 303,669 | -0.03(-0.39%) |
Jan 19, 2022 | 8.141 | 8.164 | 8.117 | 8.117 | 400,728 | +0.01(+0.10%) |
Jan 18, 2022 | 8.164 | 8.164 | 8.094 | 8.109 | 537,034 | -0.08(-0.96%) |
Jan 14, 2022 | 8.188 | 0 | +0.09(+1.06%) | |||
Jan 13, 2022 | 8.109 | 8.141 | 8.102 | 8.102 | 453,519 | +0.01(+0.17%) |
Jan 12, 2022 | 8.088 | 8.103 | 8.056 | 8.088 | 349,179 | +0.02(+0.29%) |
Jan 11, 2022 | 8.025 | 8.072 | 8.010 | 8.064 | 352,174 | +0.06(+0.78%) |
Jan 10, 2022 | 8.025 | 8.049 | 7.963 | 8.002 | 410,749 | -0.03(-0.39%) |
Jan 07, 2022 | 7.994 | 8.033 | 7.963 | 8.033 | 337,466 | +0.05(+0.68%) |
Jan 06, 2022 | 7.979 | 8.010 | 7.955 | 7.979 | 463,161 | +0.00(+0.00%) |
Jan 05, 2022 | 7.916 | 7.986 | 7.893 | 7.979 | 392,083 | +0.06(+0.79%) |
Jan 04, 2022 | 7.924 | 7.948 | 7.870 | 7.916 | 408,362 | +0.02(+0.30%) |
Jan 03, 2022 | 7.909 | 7.909 | 7.854 | 7.893 | 277,629 | -0.02(-0.20%) |
Dec 31, 2021 | 7.878 | 7.932 | 7.862 | 7.909 | 419,318 | +0.05(+0.69%) |
Dec 30, 2021 | 7.893 | 7.916 | 7.846 | 7.854 | 282,507 | -0.04(-0.49%) |
Dec 29, 2021 | 7.831 | 7.916 | 7.823 | 7.893 | 476,109 | +0.08(+0.99%) |
Dec 28, 2021 | 7.831 | 7.846 | 7.808 | 7.815 | 340,237 | -0.02(-0.20%) |
Dec 27, 2021 | 7.831 | 7.843 | 7.808 | 7.831 | 260,687 | +0.02(+0.20%) |
Dec 23, 2021 | 7.846 | 7.854 | 7.785 | 7.815 | 459,865 | -0.01(-0.10%) |
Dec 22, 2021 | 7.815 | 7.839 | 7.788 | 7.823 | 401,157 | +0.04(+0.50%) |
Dec 21, 2021 | 7.777 | 7.815 | 7.745 | 7.784 | 216,329 | +0.04(+0.50%) |
Dec 20, 2021 | 7.792 | 7.815 | 7.703 | 7.745 | 299,178 | -0.07(-0.90%) |
Dec 17, 2021 | 7.854 | 7.854 | 7.808 | 7.815 | 339,194 | -0.04(-0.50%) |
Dec 16, 2021 | 7.940 | 7.940 | 7.839 | 7.854 | 244,077 | -0.05(-0.59%) |
Dec 15, 2021 | 7.932 | 7.932 | 7.846 | 7.901 | 280,403 | +0.00(+0.00%) |
Dec 14, 2021 | 7.901 | 7.924 | 7.889 | 7.901 | 176,545 | +0.01(+0.08%) |
Dec 13, 2021 | 7.933 | 7.933 | 7.872 | 7.895 | 168,194 | -0.02(-0.29%) |
Dec 10, 2021 | 7.918 | 7.941 | 7.895 | 7.918 | 150,672 | +0.01(+0.10%) |
Dec 09, 2021 | 7.933 | 7.964 | 7.887 | 7.910 | 107,915 | -0.02(-0.20%) |
Dec 08, 2021 | 7.926 | 7.941 | 7.895 | 7.926 | 131,859 | +0.00(+0.00%) |
Dec 07, 2021 | 7.910 | 7.933 | 7.896 | 7.926 | 175,287 | +0.07(+0.89%) |
Dec 06, 2021 | 7.825 | 7.887 | 7.771 | 7.856 | 460,627 | +0.02(+0.30%) |
Dec 03, 2021 | 7.879 | 7.879 | 7.817 | 7.833 | 192,444 | -0.06(-0.78%) |
Dec 02, 2021 | 7.879 | 7.910 | 7.848 | 7.895 | 330,098 | -0.02(-0.29%) |