Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.423 | 7.558 | 7.379 | 7.545 | 1,852,259 | +0.10(+1.29%) |
Feb 25, 2022 | 7.414 | 7.475 | 7.391 | 7.449 | 1,747,361 | +0.07(+0.94%) |
Feb 24, 2022 | 7.120 | 7.405 | 7.042 | 7.379 | 1,669,385 | +0.08(+1.07%) |
Feb 23, 2022 | 7.569 | 7.578 | 7.301 | 7.301 | 1,609,759 | -0.21(-2.76%) |
Feb 22, 2022 | 7.733 | 7.733 | 7.474 | 7.509 | 1,982,555 | -0.25(-3.23%) |
Feb 18, 2022 | 7.759 | 0 | +0.05(+0.67%) | |||
Feb 17, 2022 | 7.768 | 7.794 | 7.677 | 7.707 | 1,072,081 | -0.10(-1.33%) |
Feb 16, 2022 | 7.828 | 7.863 | 7.755 | 7.811 | 687,483 | +0.01(+0.11%) |
Feb 15, 2022 | 7.733 | 7.811 | 7.724 | 7.802 | 829,233 | +0.10(+1.35%) |
Feb 14, 2022 | 7.742 | 7.759 | 7.643 | 7.699 | 1,017,345 | -0.04(-0.56%) |
Feb 11, 2022 | 7.785 | 7.891 | 7.707 | 7.742 | 1,007,002 | -0.04(-0.56%) |
Feb 10, 2022 | 7.820 | 7.941 | 7.742 | 7.785 | 1,233,484 | -0.10(-1.31%) |
Feb 09, 2022 | 7.984 | 8.001 | 7.832 | 7.889 | 1,187,596 | -0.03(-0.44%) |
Feb 08, 2022 | 7.794 | 7.923 | 7.788 | 7.923 | 1,238,926 | +0.11(+1.44%) |
Feb 07, 2022 | 7.863 | 7.958 | 7.794 | 7.811 | 862,955 | -0.05(-0.66%) |
Feb 04, 2022 | 7.932 | 7.932 | 7.794 | 7.863 | 938,036 | -0.06(-0.76%) |
Feb 03, 2022 | 8.001 | 7.897 | 7.923 | 779,840 | -0.10(-1.29%) | |
Feb 02, 2022 | 8.036 | 8.079 | 7.923 | 8.027 | 1,107,860 | +0.00(+0.00%) |
Feb 01, 2022 | 8.088 | 8.105 | 7.935 | 8.027 | 958,828 | -0.08(-0.96%) |
Jan 31, 2022 | 7.941 | 8.105 | 8.105 | 903,056 | +0.16(+1.96%) | |
Jan 28, 2022 | 7.863 | 7.941 | 7.759 | 7.949 | 1,111,592 | +0.05(+0.66%) |
Jan 27, 2022 | 8.000 | 8.069 | 7.855 | 7.897 | 1,043,941 | -0.07(-0.86%) |
Jan 26, 2022 | 8.172 | 8.249 | 7.945 | 7.966 | 1,507,687 | -0.12(-1.48%) |
Jan 25, 2022 | 7.795 | 8.129 | 7.739 | 8.086 | 1,435,181 | +0.21(+2.72%) |
Jan 24, 2022 | 7.889 | 7.940 | 7.610 | 7.872 | 2,249,656 | -0.14(-1.71%) |
Jan 21, 2022 | 7.992 | 8.112 | 7.976 | 8.009 | 1,576,761 | -0.01(-0.11%) |
Jan 20, 2022 | 8.215 | 8.246 | 8.009 | 8.018 | 912,940 | -0.18(-2.20%) |
Jan 19, 2022 | 8.335 | 8.335 | 8.180 | 8.198 | 831,024 | -0.12(-1.44%) |
Jan 18, 2022 | 8.395 | 8.403 | 8.283 | 8.318 | 1,031,672 | -0.08(-0.92%) |
Jan 14, 2022 | 8.395 | 0 | +0.06(+0.72%) | |||
Jan 13, 2022 | 8.403 | 8.421 | 8.318 | 8.335 | 1,033,732 | -0.04(-0.51%) |
Jan 12, 2022 | 8.378 | 8.446 | 8.309 | 8.378 | 618,083 | +0.01(+0.10%) |
Jan 11, 2022 | 8.395 | 8.403 | 8.300 | 8.369 | 861,345 | +0.00(+0.00%) |
Jan 10, 2022 | 8.386 | 8.421 | 8.300 | 8.369 | 888,918 | +0.00(+0.00%) |
Jan 07, 2022 | 8.292 | 8.378 | 8.266 | 8.369 | 709,515 | +0.06(+0.72%) |
Jan 06, 2022 | 8.232 | 8.309 | 8.180 | 8.309 | 1,183,134 | +0.14(+1.68%) |
Jan 05, 2022 | 8.266 | 8.360 | 8.155 | 8.172 | 1,208,858 | -0.08(-0.94%) |
Jan 04, 2022 | 8.275 | 8.386 | 8.240 | 8.249 | 1,333,194 | -0.03(-0.41%) |
Jan 03, 2022 | 8.146 | 8.309 | 8.146 | 8.283 | 1,248,503 | +0.20(+2.44%) |
Dec 31, 2021 | 8.112 | 8.155 | 8.035 | 8.086 | 1,296,250 | -0.01(-0.11%) |
Dec 30, 2021 | 8.172 | 8.249 | 8.082 | 8.095 | 1,223,440 | -0.08(-0.94%) |
Dec 29, 2021 | 8.214 | 8.214 | 8.129 | 8.172 | 988,421 | -0.03(-0.41%) |
Dec 28, 2021 | 8.265 | 8.334 | 8.206 | 8.206 | 1,340,578 | -0.05(-0.62%) |
Dec 27, 2021 | 8.155 | 8.257 | 8.061 | 8.257 | 1,369,035 | +0.15(+1.89%) |
Dec 23, 2021 | 7.976 | 8.138 | 7.955 | 8.104 | 1,240,156 | +0.15(+1.93%) |
Dec 22, 2021 | 7.959 | 7.985 | 7.899 | 7.951 | 1,297,673 | -0.02(-0.21%) |
Dec 21, 2021 | 7.797 | 7.968 | 7.746 | 7.968 | 1,630,399 | +0.26(+3.43%) |
Dec 20, 2021 | 7.823 | 7.908 | 7.533 | 7.704 | 2,662,306 | -0.24(-3.00%) |
Dec 17, 2021 | 7.993 | 7.993 | 7.814 | 7.942 | 4,586,485 | -0.01(-0.11%) |
Dec 16, 2021 | 8.104 | 8.146 | 7.908 | 7.951 | 1,466,100 | -0.10(-1.27%) |
Dec 15, 2021 | 7.968 | 8.053 | 7.857 | 8.053 | 1,729,164 | +0.10(+1.28%) |
Dec 14, 2021 | 8.172 | 8.197 | 7.925 | 7.951 | 1,559,324 | -0.20(-2.51%) |
Dec 13, 2021 | 8.002 | 8.227 | 7.951 | 8.155 | 1,586,074 | +0.17(+2.13%) |
Dec 10, 2021 | 8.104 | 8.117 | 7.959 | 7.985 | 1,176,584 | -0.09(-1.16%) |
Dec 09, 2021 | 8.155 | 8.155 | 8.044 | 8.078 | 812,870 | -0.08(-0.94%) |
Dec 08, 2021 | 8.061 | 8.197 | 8.036 | 8.155 | 1,280,562 | +0.11(+1.38%) |
Dec 07, 2021 | 8.061 | 8.087 | 7.934 | 8.044 | 1,403,607 | +0.09(+1.18%) |
Dec 06, 2021 | 7.746 | 7.959 | 7.729 | 7.951 | 1,512,833 | +0.26(+3.43%) |
Dec 03, 2021 | 7.789 | 7.806 | 7.653 | 7.687 | 988,420 | -0.08(-0.99%) |
Dec 02, 2021 | 7.670 | 7.797 | 7.619 | 7.763 | 1,472,197 | +0.11(+1.45%) |