Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.640 | 7.860 | 7.295 | 7.650 | 8,578,346 | -0.13(-1.67%) |
Feb 25, 2022 | 8.170 | 7.970 | 7.555 | 7.780 | 15,139,229 | -0.16(-2.02%) |
Feb 24, 2022 | 7.200 | 8.217 | 7.160 | 7.940 | 24,207,312 | +0.42(+5.59%) |
Feb 23, 2022 | 9.650 | 9.670 | 7.500 | 7.520 | 38,459,188 | -1.28(-14.55%) |
Feb 22, 2022 | 10.00 | 10.02 | 8.680 | 8.800 | 25,994,606 | -1.05(-10.66%) |
Feb 18, 2022 | 9.850 | 0 | -0.24(-2.38%) | |||
Feb 17, 2022 | 9.310 | 10.27 | 9.160 | 10.09 | 23,731,732 | +1.04(+11.49%) |
Feb 16, 2022 | 9.270 | 9.310 | 8.716 | 9.050 | 9,376,671 | -0.10(-1.09%) |
Feb 15, 2022 | 9.260 | 9.285 | 8.856 | 9.150 | 7,185,329 | +0.47(+5.41%) |
Feb 14, 2022 | 8.570 | 9.070 | 8.450 | 8.680 | 6,388,087 | +0.14(+1.64%) |
Feb 11, 2022 | 9.430 | 9.490 | 8.455 | 8.540 | 13,349,956 | -0.74(-7.97%) |
Feb 10, 2022 | 9.330 | 9.940 | 9.260 | 9.280 | 19,199,794 | -0.92(-9.02%) |
Feb 09, 2022 | 9.070 | 10.28 | 8.840 | 10.20 | 34,899,340 | +1.30(+14.61%) |
Feb 08, 2022 | 7.560 | 8.920 | 7.550 | 8.900 | 17,250,696 | +1.13(+14.54%) |
Feb 07, 2022 | 7.220 | 7.900 | 7.160 | 7.770 | 9,049,965 | +0.41(+5.57%) |
Feb 04, 2022 | 6.670 | 7.420 | 6.650 | 7.360 | 6,178,089 | +0.57(+8.39%) |
Feb 03, 2022 | 6.840 | 6.940 | 6.680 | 6.790 | 4,783,035 | -0.20(-2.86%) |
Feb 02, 2022 | 7.550 | 7.600 | 6.970 | 6.990 | 6,674,168 | -0.57(-7.54%) |
Feb 01, 2022 | 7.490 | 7.630 | 7.285 | 7.560 | 4,994,343 | +0.14(+1.89%) |
Jan 31, 2022 | 6.750 | 7.430 | 7.420 | 7,854,089 | +0.67(+9.93%) | |
Jan 28, 2022 | 6.780 | 6.880 | 6.400 | 6.750 | 5,673,635 | -0.14(-2.03%) |
Jan 27, 2022 | 7.190 | 7.290 | 6.890 | 6.890 | 10,484,589 | -0.18(-2.55%) |
Jan 26, 2022 | 7.520 | 7.960 | 6.950 | 7.070 | 9,129,839 | -0.35(-4.72%) |
Jan 25, 2022 | 7.120 | 7.420 | 6.960 | 7.420 | 8,137,972 | +0.16(+2.20%) |
Jan 24, 2022 | 7.140 | 7.370 | 6.750 | 7.260 | 11,496,581 | -0.28(-3.71%) |
Jan 21, 2022 | 7.830 | 7.920 | 7.320 | 7.540 | 7,828,854 | -0.41(-5.16%) |
Jan 20, 2022 | 7.810 | 8.550 | 7.810 | 7.950 | 12,445,225 | +0.12(+1.53%) |
Jan 19, 2022 | 7.690 | 7.920 | 7.540 | 7.830 | 10,587,111 | +0.14(+1.82%) |
Jan 18, 2022 | 8.000 | 8.000 | 7.420 | 7.690 | 9,854,561 | -0.43(-5.30%) |
Jan 14, 2022 | 8.120 | 0 | -0.55(-6.34%) | |||
Jan 13, 2022 | 9.000 | 9.040 | 8.670 | 8.670 | 7,171,128 | -0.33(-3.67%) |
Jan 12, 2022 | 9.330 | 9.380 | 8.730 | 9.000 | 13,579,809 | -0.34(-3.64%) |
Jan 11, 2022 | 8.970 | 9.450 | 8.800 | 9.340 | 7,731,403 | +0.34(+3.78%) |
Jan 10, 2022 | 9.020 | 9.100 | 8.670 | 9.000 | 7,855,978 | -0.36(-3.85%) |
Jan 07, 2022 | 9.500 | 9.680 | 9.140 | 9.360 | 4,784,701 | -0.16(-1.68%) |
Jan 06, 2022 | 9.010 | 9.530 | 8.460 | 9.520 | 11,155,456 | +0.48(+5.31%) |
Jan 05, 2022 | 9.680 | 9.710 | 8.920 | 9.040 | 13,766,860 | -0.70(-7.19%) |
Jan 04, 2022 | 10.15 | 10.22 | 9.480 | 9.740 | 8,549,952 | -0.24(-2.40%) |
Jan 03, 2022 | 9.600 | 10.00 | 9.550 | 9.980 | 6,896,735 | +0.60(+6.40%) |
Dec 31, 2021 | 9.370 | 9.470 | 9.280 | 9.380 | 1,619,840 | -0.02(-0.21%) |
Dec 30, 2021 | 9.370 | 9.630 | 9.370 | 9.400 | 2,373,872 | +0.08(+0.86%) |
Dec 29, 2021 | 9.370 | 9.460 | 9.250 | 9.320 | 2,962,602 | -0.08(-0.85%) |
Dec 28, 2021 | 9.680 | 9.700 | 9.360 | 9.400 | 2,217,358 | -0.34(-3.49%) |
Dec 27, 2021 | 9.790 | 9.890 | 9.460 | 9.740 | 2,500,662 | -0.09(-0.92%) |
Dec 23, 2021 | 9.130 | 10.00 | 9.110 | 9.830 | 5,794,468 | +0.71(+7.79%) |
Dec 22, 2021 | 9.120 | 9.180 | 8.990 | 9.120 | 7,089,377 | -0.11(-1.19%) |
Dec 21, 2021 | 9.020 | 9.240 | 8.840 | 9.230 | 8,397,973 | +0.29(+3.24%) |
Dec 20, 2021 | 9.200 | 9.350 | 8.750 | 8.940 | 15,763,752 | -0.86(-8.78%) |
Dec 17, 2021 | 9.930 | 10.17 | 9.140 | 9.800 | 21,560,840 | -0.20(-2.00%) |
Dec 16, 2021 | 10.45 | 10.49 | 9.560 | 10.00 | 13,968,471 | -0.01(-0.10%) |
Dec 15, 2021 | 9.630 | 10.29 | 9.420 | 10.01 | 12,642,905 | +0.09(+0.91%) |
Dec 14, 2021 | 10.55 | 10.58 | 9.270 | 9.920 | 22,715,280 | -0.89(-8.23%) |
Dec 13, 2021 | 11.10 | 11.29 | 10.32 | 10.81 | 19,662,362 | -1.04(-8.78%) |
Dec 10, 2021 | 11.45 | 11.85 | 9.800 | 11.85 | 50,077,340 | +1.52(+14.71%) |