Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.057 | 9.067 | 8.865 | 8.865 | 4,415 | -0.15(-1.70%) |
Feb 25, 2022 | 9.076 | 9.019 | 9.019 | 9.019 | 3,612 | +0.25(+2.84%) |
Feb 23, 2022 | 8.769 | 0 | -0.08(-0.87%) | |||
Feb 22, 2022 | 8.913 | 8.760 | 8.846 | 4,061 | -0.51(-5.44%) | |
Feb 18, 2022 | 9.355 | 0 | +0.28(+3.07%) | |||
Feb 17, 2022 | 9.136 | 9.136 | 9.076 | 9.076 | 2,619 | -0.23(-2.47%) |
Feb 16, 2022 | 9.575 | 9.575 | 9.192 | 9.307 | 2,998 | +0.36(+4.08%) |
Feb 15, 2022 | 8.673 | 8.961 | 8.673 | 8.942 | 20,788 | +0.31(+3.56%) |
Feb 14, 2022 | 8.635 | 9.547 | 8.213 | 8.635 | 118,210 | -0.10(-1.10%) |
Feb 11, 2022 | 8.568 | 8.731 | 8.568 | 8.731 | 982 | -0.05(-0.55%) |
Feb 10, 2022 | 8.558 | 8.933 | 8.558 | 8.779 | 5,206 | +0.23(+2.69%) |
Feb 09, 2022 | 8.520 | 8.549 | 8.496 | 8.549 | 1,541 | +0.17(+2.06%) |
Feb 08, 2022 | 8.405 | 8.539 | 8.347 | 8.376 | 2,641 | -0.19(-2.24%) |
Feb 07, 2022 | 8.568 | 8.568 | 8.568 | 8.568 | 791 | +0.00(+0.00%) |
Feb 04, 2022 | 8.491 | 8.568 | 8.482 | 8.568 | 2,840 | +0.02(+0.22%) |
Feb 03, 2022 | 8.702 | 8.357 | 8.549 | 11,412 | -0.20(-2.32%) | |
Feb 02, 2022 | 8.597 | 8.755 | 8.578 | 8.752 | 5,677 | +0.03(+0.35%) |
Feb 01, 2022 | 8.635 | 8.721 | 8.530 | 8.721 | 3,203 | +0.37(+4.48%) |
Jan 31, 2022 | 8.472 | 8.482 | 8.338 | 8.347 | 6,968 | +0.00(+0.00%) |
Jan 28, 2022 | 8.395 | 8.453 | 8.347 | 8.347 | 1,618 | +0.09(+1.05%) |
Jan 27, 2022 | 8.271 | 8.271 | 8.261 | 8.261 | 291 | -0.12(-1.37%) |
Jan 25, 2022 | 8.376 | 107 | +0.03(+0.34%) | |||
Jan 24, 2022 | 8.100 | 8.453 | 8.347 | 4,535 | -0.30(-3.44%) | |
Jan 21, 2022 | 8.708 | 8.708 | 8.645 | 8.645 | 1,966 | -0.71(-7.59%) |
Jan 20, 2022 | 9.355 | 9.355 | 8.961 | 9.355 | 4,212 | +0.00(+0.02%) |
Jan 19, 2022 | 9.029 | 9.316 | 9.019 | 9.353 | 3,539 | +0.16(+1.75%) |
Jan 18, 2022 | 9.288 | 9.297 | 9.046 | 9.192 | 17,616 | -0.05(-0.52%) |
Jan 14, 2022 | 9.240 | 0 | -0.12(-1.33%) | |||
Jan 13, 2022 | 9.403 | 9.403 | 9.019 | 9.364 | 7,742 | +0.04(+0.41%) |
Jan 11, 2022 | 9.326 | 99 | -1.04(-10.00%) | |||
Jan 10, 2022 | 10.17 | 10.77 | 8.827 | 10.36 | 28,087 | -0.35(-3.23%) |
Jan 07, 2022 | 8.750 | 10.72 | 8.702 | 10.71 | 24,295 | +1.03(+10.66%) |
Jan 06, 2022 | 9.345 | 9.676 | 9.297 | 9.676 | 6,837 | +0.64(+7.06%) |
Jan 05, 2022 | 8.846 | 9.316 | 8.827 | 9.038 | 8,686 | -0.09(-0.95%) |
Jan 04, 2022 | 9.028 | 9.249 | 8.913 | 9.124 | 7,267 | +0.21(+2.37%) |
Jan 03, 2022 | 8.693 | 8.913 | 8.405 | 8.913 | 5,873 | +0.40(+4.74%) |
Dec 31, 2021 | 8.712 | 9.331 | 8.002 | 8.510 | 27,440 | +0.49(+6.10%) |
Dec 30, 2021 | 8.539 | 8.885 | 7.906 | 8.021 | 27,889 | -0.50(-5.86%) |
Dec 29, 2021 | 8.645 | 8.923 | 7.781 | 8.520 | 8,940 | -0.03(-0.34%) |
Dec 28, 2021 | 8.673 | 8.683 | 8.062 | 8.549 | 4,403 | +0.04(+0.45%) |
Dec 27, 2021 | 8.539 | 8.635 | 8.462 | 8.510 | 6,873 | -0.12(-1.44%) |
Dec 23, 2021 | 8.098 | 8.645 | 8.079 | 8.635 | 20,057 | +0.46(+5.63%) |
Dec 22, 2021 | 8.395 | 8.395 | 8.155 | 8.175 | 2,977 | -0.20(-2.41%) |
Dec 21, 2021 | 7.676 | 8.683 | 7.676 | 8.376 | 11,040 | +0.24(+2.99%) |
Dec 20, 2021 | 9.441 | 9.441 | 7.973 | 8.133 | 8,030 | -0.49(-5.72%) |
Dec 17, 2021 | 8.673 | 9.604 | 8.626 | 8.626 | 6,886 | -0.68(-7.27%) |
Dec 16, 2021 | 8.489 | 9.302 | 7.973 | 9.302 | 17,897 | +0.86(+10.19%) |
Dec 15, 2021 | 8.355 | 8.461 | 7.763 | 8.442 | 11,765 | -0.10(-1.12%) |
Dec 14, 2021 | 8.633 | 8.633 | 8.480 | 8.537 | 3,086 | +0.17(+2.00%) |
Dec 13, 2021 | 8.374 | 8.604 | 8.126 | 8.370 | 15,850 | -0.31(-3.58%) |
Dec 10, 2021 | 8.537 | 8.767 | 7.772 | 8.681 | 23,959 | +0.04(+0.44%) |
Dec 09, 2021 | 8.747 | 8.824 | 8.395 | 8.642 | 2,453 | -0.33(-3.62%) |
Dec 08, 2021 | 8.116 | 9.225 | 8.116 | 8.967 | 10,510 | +0.70(+8.44%) |
Dec 07, 2021 | 8.853 | 9.350 | 7.992 | 8.269 | 26,976 | -0.57(-6.49%) |
Dec 06, 2021 | 8.303 | 9.130 | 8.303 | 8.843 | 9,557 | -0.02(-0.22%) |
Dec 03, 2021 | 8.757 | 8.862 | 8.757 | 8.862 | 3,343 | +0.07(+0.76%) |
Dec 02, 2021 | 8.719 | 8.805 | 8.623 | 8.795 | 9,047 | -0.06(-0.69%) |