Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.090 | 7.450 | 7.010 | 7.410 | 96,884 | +0.31(+4.37%) |
Feb 25, 2022 | 6.860 | 7.400 | 7.050 | 7.100 | 159,704 | +0.04(+0.57%) |
Feb 24, 2022 | 6.740 | 7.230 | 6.660 | 7.060 | 102,023 | +0.24(+3.52%) |
Feb 23, 2022 | 7.080 | 7.370 | 6.800 | 6.820 | 68,770 | -0.44(-6.06%) |
Feb 22, 2022 | 7.300 | 7.400 | 7.030 | 7.260 | 113,250 | -0.20(-2.68%) |
Feb 18, 2022 | 7.460 | 0 | -0.15(-1.97%) | |||
Feb 17, 2022 | 7.050 | 7.610 | 7.050 | 7.610 | 126,382 | +0.20(+2.70%) |
Feb 16, 2022 | 7.500 | 7.550 | 7.120 | 7.410 | 173,003 | +0.33(+4.66%) |
Feb 15, 2022 | 6.900 | 7.240 | 6.900 | 7.080 | 83,515 | +0.07(+1.00%) |
Feb 14, 2022 | 7.290 | 7.430 | 6.880 | 7.010 | 141,307 | -0.24(-3.31%) |
Feb 11, 2022 | 7.150 | 7.400 | 7.060 | 7.250 | 66,755 | +0.11(+1.54%) |
Feb 10, 2022 | 7.140 | 7.490 | 7.040 | 7.140 | 97,275 | -0.17(-2.33%) |
Feb 09, 2022 | 7.350 | 7.600 | 7.130 | 7.310 | 107,365 | -0.20(-2.66%) |
Feb 08, 2022 | 7.460 | 7.690 | 7.370 | 7.510 | 131,982 | -0.01(-0.13%) |
Feb 07, 2022 | 7.490 | 7.790 | 7.170 | 7.520 | 127,013 | -0.02(-0.27%) |
Feb 04, 2022 | 7.010 | 7.610 | 7.010 | 7.540 | 101,866 | +0.48(+6.80%) |
Feb 03, 2022 | 7.120 | 7.015 | 7.060 | 79,846 | -0.04(-0.56%) | |
Feb 02, 2022 | 7.500 | 7.600 | 7.050 | 7.100 | 182,244 | -0.57(-7.43%) |
Feb 01, 2022 | 7.600 | 7.790 | 7.390 | 7.670 | 178,557 | +0.17(+2.27%) |
Jan 31, 2022 | 7.430 | 7.250 | 7.500 | 182,518 | -0.05(-0.66%) | |
Jan 28, 2022 | 7.750 | 7.900 | 7.075 | 7.550 | 528,560 | -0.47(-5.86%) |
Jan 27, 2022 | 8.680 | 8.680 | 8.000 | 8.020 | 130,498 | -0.43(-5.09%) |
Jan 26, 2022 | 8.150 | 8.700 | 8.010 | 8.450 | 318,762 | +0.44(+5.49%) |
Jan 25, 2022 | 7.490 | 8.380 | 7.400 | 8.010 | 236,040 | +0.49(+6.52%) |
Jan 24, 2022 | 7.950 | 8.504 | 7.150 | 7.520 | 406,991 | -0.69(-8.40%) |
Jan 21, 2022 | 7.790 | 8.440 | 7.680 | 8.210 | 600,075 | -0.01(-0.12%) |
Jan 20, 2022 | 7.400 | 10.72 | 7.400 | 8.220 | 9,544,467 | +0.86(+11.68%) |
Jan 19, 2022 | 7.510 | 7.870 | 7.190 | 7.360 | 171,103 | -0.27(-3.54%) |
Jan 18, 2022 | 8.400 | 8.900 | 7.100 | 7.630 | 419,867 | -1.06(-12.20%) |
Jan 14, 2022 | 8.690 | 0 | -0.36(-3.98%) | |||
Jan 13, 2022 | 8.950 | 9.460 | 8.950 | 9.050 | 453,448 | -0.01(-0.11%) |
Jan 12, 2022 | 10.08 | 10.48 | 9.000 | 9.060 | 150,589 | -1.24(-12.04%) |
Jan 11, 2022 | 10.00 | 10.69 | 9.374 | 10.30 | 483,881 | +0.64(+6.63%) |
Jan 10, 2022 | 9.040 | 9.850 | 8.750 | 9.660 | 500,437 | +0.79(+8.91%) |
Jan 07, 2022 | 8.530 | 9.310 | 8.530 | 8.870 | 365,912 | +0.17(+1.95%) |
Jan 06, 2022 | 8.420 | 9.750 | 8.240 | 8.700 | 1,085,857 | -0.35(-3.87%) |
Jan 05, 2022 | 7.280 | 12.64 | 7.050 | 9.050 | 8,553,477 | +2.04(+29.10%) |
Jan 04, 2022 | 6.990 | 7.250 | 6.800 | 7.010 | 124,093 | +0.13(+1.89%) |
Jan 03, 2022 | 6.980 | 7.390 | 6.810 | 6.880 | 136,601 | +0.15(+2.23%) |
Dec 31, 2021 | 7.080 | 7.180 | 6.730 | 6.730 | 257,374 | -0.31(-4.40%) |
Dec 30, 2021 | 7.260 | 7.390 | 6.760 | 7.040 | 317,300 | -0.30(-4.09%) |
Dec 29, 2021 | 8.900 | 8.900 | 7.160 | 7.340 | 394,452 | -1.27(-14.75%) |
Dec 28, 2021 | 9.360 | 9.360 | 8.500 | 8.610 | 181,093 | -0.56(-6.11%) |
Dec 27, 2021 | 9.470 | 10.16 | 9.040 | 9.170 | 390,400 | -0.88(-8.76%) |
Dec 23, 2021 | 10.24 | 10.94 | 9.398 | 10.05 | 489,479 | -0.09(-0.89%) |
Dec 22, 2021 | 9.150 | 18.44 | 9.150 | 10.14 | 2,543,505 | +0.99(+10.82%) |
Dec 21, 2021 | 11.79 | 11.79 | 8.540 | 9.150 | 466,916 | -2.03(-18.16%) |
Dec 20, 2021 | 12.50 | 12.67 | 11.03 | 11.18 | 460,110 | -1.66(-12.93%) |
Dec 17, 2021 | 11.16 | 13.43 | 10.23 | 12.84 | 860,023 | +2.09(+19.44%) |