Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.890 | 8.100 | 7.730 | 7.800 | 2,340,407 | -0.10(-1.27%) |
Feb 25, 2022 | 8.080 | 8.030 | 7.520 | 7.900 | 3,109,487 | -0.10(-1.25%) |
Feb 24, 2022 | 7.270 | 8.050 | 7.280 | 8.000 | 5,169,460 | +0.66(+8.99%) |
Feb 23, 2022 | 7.920 | 7.980 | 7.320 | 7.340 | 2,391,320 | -0.47(-6.02%) |
Feb 22, 2022 | 7.990 | 8.100 | 7.861 | 7.810 | 2,320,833 | -0.27(-3.34%) |
Feb 18, 2022 | 8.080 | 0 | -0.28(-3.35%) | |||
Feb 17, 2022 | 8.720 | 8.850 | 8.230 | 8.360 | 1,929,091 | -0.48(-5.43%) |
Feb 16, 2022 | 8.990 | 8.990 | 8.662 | 8.840 | 2,726,886 | -0.07(-0.79%) |
Feb 15, 2022 | 8.880 | 9.120 | 8.680 | 8.910 | 3,029,046 | +0.37(+4.33%) |
Feb 14, 2022 | 8.710 | 8.855 | 8.480 | 8.540 | 1,743,544 | -0.14(-1.61%) |
Feb 11, 2022 | 9.480 | 9.480 | 8.655 | 8.680 | 3,204,117 | -0.72(-7.66%) |
Feb 10, 2022 | 9.840 | 10.04 | 9.250 | 9.400 | 3,643,999 | -0.74(-7.30%) |
Feb 09, 2022 | 9.830 | 10.28 | 9.730 | 10.14 | 3,326,532 | +0.35(+3.58%) |
Feb 08, 2022 | 10.13 | 10.14 | 9.590 | 9.790 | 1,693,663 | -0.47(-4.58%) |
Feb 07, 2022 | 10.06 | 10.45 | 9.990 | 10.26 | 1,857,774 | +0.27(+2.70%) |
Feb 04, 2022 | 9.870 | 10.18 | 9.520 | 9.990 | 1,762,950 | +0.18(+1.83%) |
Feb 03, 2022 | 10.10 | 9.645 | 9.810 | 2,088,400 | -0.44(-4.29%) | |
Feb 02, 2022 | 10.84 | 10.85 | 10.12 | 10.25 | 2,060,853 | -0.56(-5.18%) |
Feb 01, 2022 | 10.04 | 10.90 | 9.910 | 10.81 | 2,518,104 | +0.94(+9.52%) |
Jan 31, 2022 | 9.110 | 9.870 | 2,757,917 | +0.83(+9.18%) | ||
Jan 28, 2022 | 8.900 | 9.105 | 8.460 | 9.040 | 2,887,281 | +0.09(+1.01%) |
Jan 27, 2022 | 9.840 | 9.970 | 8.710 | 8.950 | 2,637,216 | -0.79(-8.11%) |
Jan 26, 2022 | 10.47 | 10.69 | 9.640 | 9.740 | 2,264,811 | -0.51(-4.98%) |
Jan 25, 2022 | 10.41 | 10.47 | 9.870 | 10.25 | 2,061,530 | -0.23(-2.19%) |
Jan 24, 2022 | 9.870 | 10.50 | 9.230 | 10.48 | 4,261,129 | +0.18(+1.75%) |
Jan 21, 2022 | 11.26 | 11.50 | 10.28 | 10.30 | 2,665,743 | -1.16(-10.12%) |
Jan 20, 2022 | 11.80 | 12.29 | 11.38 | 11.46 | 1,917,141 | -0.24(-2.05%) |
Jan 19, 2022 | 11.87 | 12.15 | 11.58 | 11.70 | 4,037,021 | -0.06(-0.51%) |
Jan 18, 2022 | 12.49 | 12.55 | 11.70 | 11.76 | 2,898,545 | -0.99(-7.76%) |
Jan 14, 2022 | 12.75 | 0 | -0.24(-1.85%) | |||
Jan 13, 2022 | 13.56 | 13.73 | 12.80 | 12.99 | 2,897,335 | -0.61(-4.49%) |
Jan 12, 2022 | 14.29 | 14.45 | 13.55 | 13.60 | 2,000,412 | -0.70(-4.90%) |
Jan 11, 2022 | 14.13 | 14.71 | 13.83 | 14.30 | 3,272,893 | +0.09(+0.63%) |
Jan 10, 2022 | 14.58 | 14.58 | 13.37 | 14.21 | 3,567,681 | -0.44(-3.00%) |
Jan 07, 2022 | 15.00 | 15.40 | 14.35 | 14.65 | 2,944,806 | -0.27(-1.81%) |
Jan 06, 2022 | 15.01 | 15.25 | 14.10 | 14.92 | 3,445,098 | -0.01(-0.07%) |
Jan 05, 2022 | 15.97 | 16.32 | 14.81 | 14.93 | 5,540,494 | -1.36(-8.35%) |
Jan 04, 2022 | 17.29 | 18.13 | 16.04 | 16.29 | 6,387,267 | -0.87(-5.07%) |
Jan 03, 2022 | 17.15 | 17.50 | 15.67 | 17.16 | 11,652,292 | +0.48(+2.88%) |
Dec 31, 2021 | 14.43 | 17.34 | 14.43 | 16.68 | 18,516,556 | +2.13(+14.64%) |
Dec 30, 2021 | 14.00 | 14.87 | 13.41 | 14.55 | 9,873,884 | +0.36(+2.54%) |
Dec 29, 2021 | 12.90 | 14.77 | 12.86 | 14.19 | 21,186,222 | +0.76(+5.66%) |
Dec 28, 2021 | 12.18 | 13.73 | 12.06 | 13.43 | 41,178,012 | +1.91(+16.58%) |
Dec 27, 2021 | 12.64 | 13.15 | 11.20 | 11.52 | 35,702,568 | -29.10(-71.64%) |
Dec 23, 2021 | 38.30 | 41.59 | 38.13 | 40.62 | 674,251 | +2.24(+5.84%) |
Dec 22, 2021 | 42.02 | 42.02 | 38.07 | 38.38 | 1,511,738 | -3.98(-9.40%) |
Dec 21, 2021 | 41.47 | 43.14 | 41.02 | 42.36 | 752,587 | +0.92(+2.22%) |
Dec 20, 2021 | 41.93 | 42.34 | 40.41 | 41.44 | 999,226 | -1.21(-2.84%) |
Dec 17, 2021 | 36.54 | 43.05 | 36.05 | 42.65 | 2,626,572 | +5.60(+15.11%) |
Dec 16, 2021 | 38.81 | 39.65 | 36.72 | 37.05 | 1,247,407 | -1.73(-4.46%) |
Dec 15, 2021 | 38.05 | 38.83 | 36.16 | 38.78 | 815,600 | +0.62(+1.62%) |
Dec 14, 2021 | 37.66 | 39.01 | 37.20 | 38.16 | 1,218,504 | +0.13(+0.34%) |
Dec 13, 2021 | 36.03 | 38.26 | 35.56 | 38.03 | 786,188 | +1.84(+5.08%) |
Dec 10, 2021 | 37.22 | 38.01 | 36.01 | 36.19 | 931,480 | -1.03(-2.77%) |
Dec 09, 2021 | 39.86 | 40.43 | 37.15 | 37.22 | 999,786 | -3.06(-7.60%) |
Dec 08, 2021 | 40.28 | 40.91 | 39.31 | 40.28 | 797,589 | +0.37(+0.93%) |
Dec 07, 2021 | 39.85 | 40.68 | 39.58 | 39.91 | 659,366 | +0.56(+1.42%) |
Dec 06, 2021 | 38.55 | 39.57 | 37.96 | 39.35 | 585,086 | +0.73(+1.89%) |
Dec 03, 2021 | 40.03 | 40.03 | 38.13 | 38.62 | 1,112,814 | -1.41(-3.52%) |
Dec 02, 2021 | 39.68 | 40.77 | 38.86 | 40.03 | 909,820 | +0.47(+1.19%) |