Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.246 | 8.344 | 7.639 | 8.080 | 145,965 | -0.64(-7.30%) |
Feb 25, 2022 | 7.120 | 9.098 | 7.051 | 8.716 | 1,489,657 | +1.68(+23.96%) |
Feb 24, 2022 | 7.149 | 7.149 | 6.469 | 7.032 | 15,597 | -0.19(-2.58%) |
Feb 23, 2022 | 7.423 | 7.424 | 6.983 | 7.218 | 40,944 | -0.33(-4.41%) |
Feb 22, 2022 | 7.531 | 7.696 | 7.336 | 7.551 | 10,064 | +0.02(+0.26%) |
Feb 18, 2022 | 7.531 | 0 | -0.33(-4.23%) | |||
Feb 17, 2022 | 7.835 | 7.874 | 7.649 | 7.864 | 7,031 | +0.03(+0.39%) |
Feb 16, 2022 | 7.727 | 7.884 | 7.639 | 7.834 | 8,857 | +0.11(+1.38%) |
Feb 15, 2022 | 7.845 | 8.070 | 7.639 | 7.727 | 28,025 | -0.11(-1.38%) |
Feb 14, 2022 | 7.825 | 8.579 | 7.698 | 7.835 | 37,797 | -0.07(-0.87%) |
Feb 11, 2022 | 7.688 | 8.012 | 7.688 | 7.903 | 14,523 | +0.12(+1.51%) |
Feb 10, 2022 | 7.786 | 8.012 | 7.595 | 7.786 | 27,325 | +0.05(+0.63%) |
Feb 09, 2022 | 8.089 | 8.266 | 7.717 | 7.737 | 43,025 | -0.70(-8.25%) |
Feb 08, 2022 | 8.354 | 8.702 | 8.217 | 8.432 | 20,771 | -0.11(-1.26%) |
Feb 07, 2022 | 8.618 | 8.620 | 8.187 | 8.540 | 17,275 | +0.25(+3.07%) |
Feb 04, 2022 | 8.155 | 8.324 | 8.053 | 8.285 | 6,647 | +0.06(+0.71%) |
Feb 03, 2022 | 8.217 | 8.226 | 8.050 | 8.226 | 3,102 | +0.17(+2.15%) |
Feb 02, 2022 | 8.334 | 8.334 | 8.011 | 8.053 | 2,426 | -0.24(-2.92%) |
Feb 01, 2022 | 8.148 | 8.295 | 7.962 | 8.295 | 6,848 | +0.17(+2.05%) |
Jan 31, 2022 | 8.148 | 8.129 | 2,094 | +0.03(+0.42%) | ||
Jan 28, 2022 | 8.037 | 8.129 | 8.037 | 8.094 | 1,814 | -0.04(-0.54%) |
Jan 27, 2022 | 8.211 | 8.256 | 7.972 | 8.138 | 5,817 | -0.09(-1.07%) |
Jan 26, 2022 | 8.080 | 8.246 | 8.070 | 8.226 | 4,780 | +0.32(+4.09%) |
Jan 25, 2022 | 8.217 | 8.256 | 7.903 | 7.903 | 5,257 | -0.28(-3.47%) |
Jan 24, 2022 | 8.160 | 8.380 | 7.894 | 8.187 | 12,156 | -0.04(-0.48%) |
Jan 21, 2022 | 8.462 | 8.462 | 8.095 | 8.226 | 6,987 | +0.04(+0.48%) |
Jan 20, 2022 | 8.413 | 8.755 | 8.178 | 8.187 | 15,064 | -0.26(-3.13%) |
Jan 19, 2022 | 8.236 | 8.748 | 8.236 | 8.452 | 12,468 | +0.19(+2.25%) |
Jan 18, 2022 | 8.305 | 8.618 | 8.118 | 8.266 | 4,611 | -0.21(-2.43%) |
Jan 14, 2022 | 8.471 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.501 | 8.648 | 8.266 | 8.462 | 7,903 | +0.04(+0.47%) |
Jan 12, 2022 | 8.520 | 8.755 | 8.422 | 8.422 | 6,827 | -0.26(-3.04%) |
Jan 11, 2022 | 8.422 | 8.775 | 8.246 | 8.687 | 9,961 | +0.28(+3.38%) |
Jan 10, 2022 | 8.393 | 8.648 | 8.215 | 8.403 | 5,989 | -0.11(-1.27%) |
Jan 07, 2022 | 8.579 | 8.706 | 8.315 | 8.510 | 7,728 | -0.11(-1.28%) |
Jan 06, 2022 | 8.364 | 8.621 | 8.217 | 8.621 | 15,401 | -0.02(-0.19%) |
Jan 05, 2022 | 8.814 | 8.814 | 8.403 | 8.638 | 7,380 | -0.11(-1.23%) |
Jan 04, 2022 | 8.638 | 8.746 | 8.599 | 8.746 | 1,285 | -0.01(-0.11%) |
Jan 03, 2022 | 8.618 | 8.755 | 8.460 | 8.755 | 2,472 | +0.15(+1.71%) |
Dec 31, 2021 | 8.589 | 8.794 | 8.589 | 8.608 | 2,472 | +0.06(+0.69%) |
Dec 30, 2021 | 8.217 | 8.697 | 8.217 | 8.550 | 5,758 | +0.46(+5.69%) |
Dec 29, 2021 | 8.315 | 8.814 | 7.999 | 8.089 | 41,433 | -0.11(-1.31%) |
Dec 28, 2021 | 8.364 | 8.364 | 7.952 | 8.197 | 11,928 | +0.14(+1.70%) |
Dec 27, 2021 | 8.452 | 8.555 | 8.060 | 8.060 | 10,054 | -0.35(-4.19%) |
Dec 23, 2021 | 8.442 | 8.587 | 8.129 | 8.413 | 5,940 | +0.26(+3.25%) |
Dec 22, 2021 | 8.080 | 8.148 | 7.805 | 8.148 | 4,650 | +0.03(+0.33%) |
Dec 21, 2021 | 7.884 | 8.372 | 7.884 | 8.121 | 5,235 | +0.17(+2.19%) |
Dec 20, 2021 | 7.854 | 8.187 | 7.835 | 7.947 | 7,099 | -0.14(-1.76%) |
Dec 17, 2021 | 7.835 | 8.403 | 7.835 | 8.089 | 4,446 | +0.05(+0.61%) |
Dec 16, 2021 | 8.060 | 8.501 | 7.942 | 8.040 | 11,150 | +0.12(+1.48%) |
Dec 15, 2021 | 7.972 | 8.039 | 7.884 | 7.923 | 8,440 | -0.04(-0.49%) |
Dec 14, 2021 | 8.429 | 8.429 | 7.901 | 7.962 | 4,573 | -0.17(-2.05%) |
Dec 13, 2021 | 8.138 | 8.364 | 8.129 | 8.129 | 11,576 | -0.25(-3.04%) |
Dec 10, 2021 | 8.364 | 8.608 | 8.266 | 8.383 | 10,126 | +0.09(+1.06%) |
Dec 09, 2021 | 8.716 | 8.716 | 8.230 | 8.295 | 15,513 | -0.37(-4.29%) |
Dec 08, 2021 | 8.716 | 8.807 | 8.432 | 8.667 | 16,227 | -0.18(-1.99%) |
Dec 07, 2021 | 8.657 | 8.863 | 8.449 | 8.843 | 17,342 | +0.18(+2.04%) |
Dec 06, 2021 | 8.657 | 8.736 | 8.471 | 8.667 | 5,968 | +0.05(+0.56%) |
Dec 03, 2021 | 8.510 | 8.618 | 8.462 | 8.618 | 5,810 | +0.08(+0.92%) |
Dec 02, 2021 | 8.618 | 8.697 | 8.530 | 8.540 | 4,708 | -0.08(-0.91%) |