Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.210 | 6.850 | 6.210 | 6.600 | 20,211 | +0.20(+3.16%) |
Feb 25, 2022 | 6.200 | 6.400 | 6.101 | 6.398 | 22,064 | +0.35(+5.73%) |
Feb 24, 2022 | 5.797 | 6.118 | 4.700 | 6.051 | 80,922 | -0.55(-8.33%) |
Feb 23, 2022 | 6.927 | 7.000 | 6.570 | 6.601 | 25,313 | -0.30(-4.35%) |
Feb 22, 2022 | 7.000 | 6.998 | 6.700 | 6.901 | 15,020 | -0.13(-1.82%) |
Feb 18, 2022 | 7.029 | 0 | -0.12(-1.69%) | |||
Feb 17, 2022 | 7.500 | 7.500 | 7.000 | 7.150 | 25,037 | -0.34(-4.58%) |
Feb 16, 2022 | 7.485 | 7.690 | 7.300 | 7.493 | 24,838 | +0.14(+1.88%) |
Feb 15, 2022 | 7.300 | 7.629 | 7.200 | 7.355 | 29,470 | +0.09(+1.17%) |
Feb 14, 2022 | 7.595 | 7.600 | 7.110 | 7.270 | 30,305 | -0.33(-4.34%) |
Feb 11, 2022 | 7.710 | 7.950 | 7.600 | 7.600 | 24,576 | -0.25(-3.12%) |
Feb 10, 2022 | 7.700 | 8.200 | 7.656 | 7.845 | 34,434 | -0.00(-0.06%) |
Feb 09, 2022 | 7.950 | 8.100 | 7.651 | 7.850 | 49,468 | +0.25(+3.26%) |
Feb 08, 2022 | 7.950 | 7.950 | 7.526 | 7.602 | 39,552 | -0.39(-4.92%) |
Feb 07, 2022 | 8.279 | 8.400 | 7.700 | 7.995 | 57,638 | -0.42(-5.02%) |
Feb 04, 2022 | 8.474 | 8.680 | 7.900 | 8.418 | 24,880 | +0.21(+2.51%) |
Feb 03, 2022 | 8.400 | 8.000 | 8.212 | 23,215 | -0.27(-3.14%) | |
Feb 02, 2022 | 8.900 | 9.100 | 8.033 | 8.478 | 32,553 | -0.32(-3.66%) |
Feb 01, 2022 | 8.667 | 9.500 | 8.523 | 8.800 | 24,098 | +0.10(+1.20%) |
Jan 31, 2022 | 8.300 | 8.696 | 27,869 | +0.60(+7.36%) | ||
Jan 28, 2022 | 8.040 | 8.600 | 7.710 | 8.100 | 59,768 | +0.08(+1.00%) |
Jan 27, 2022 | 8.800 | 8.988 | 7.901 | 8.020 | 65,654 | -0.74(-8.40%) |
Jan 26, 2022 | 9.000 | 9.320 | 8.755 | 8.755 | 26,833 | -0.34(-3.77%) |
Jan 25, 2022 | 9.190 | 9.500 | 8.700 | 9.098 | 35,933 | -0.09(-1.00%) |
Jan 24, 2022 | 9.100 | 9.270 | 8.346 | 9.190 | 61,041 | +0.04(+0.40%) |
Jan 21, 2022 | 10.20 | 10.20 | 9.000 | 9.153 | 85,996 | -0.70(-7.08%) |
Jan 20, 2022 | 10.00 | 10.40 | 9.850 | 9.850 | 45,016 | -0.15(-1.50%) |
Jan 19, 2022 | 10.00 | 10.30 | 9.850 | 10.00 | 68,488 | -0.10(-0.99%) |
Jan 18, 2022 | 10.10 | 10.30 | 10.00 | 10.10 | 64,581 | -0.40(-3.81%) |
Jan 14, 2022 | 10.50 | 0 | +0.50(+5.00%) | |||
Jan 13, 2022 | 10.00 | 10.40 | 10.00 | 10.00 | 55,870 | -0.20(-1.96%) |
Jan 12, 2022 | 10.50 | 10.65 | 9.950 | 10.20 | 82,513 | -0.50(-4.67%) |
Jan 11, 2022 | 10.50 | 11.05 | 10.30 | 10.70 | 45,406 | +0.20(+1.90%) |
Jan 10, 2022 | 10.40 | 10.80 | 9.970 | 10.50 | 89,902 | +0.10(+0.96%) |
Jan 07, 2022 | 10.50 | 10.70 | 10.20 | 10.40 | 44,458 | -0.50(-4.59%) |
Jan 06, 2022 | 10.20 | 11.10 | 9.910 | 10.90 | 106,356 | +0.50(+4.81%) |
Jan 05, 2022 | 11.00 | 11.15 | 10.10 | 10.40 | 121,842 | -0.80(-7.14%) |
Jan 04, 2022 | 11.80 | 11.80 | 10.80 | 11.20 | 104,514 | -0.60(-5.08%) |
Jan 03, 2022 | 10.60 | 11.90 | 10.60 | 11.80 | 172,583 | +1.10(+10.28%) |
Dec 31, 2021 | 11.50 | 11.50 | 10.50 | 10.70 | 211,259 | -0.80(-6.96%) |
Dec 30, 2021 | 11.40 | 12.40 | 11.00 | 11.50 | 268,840 | +0.30(+2.68%) |
Dec 29, 2021 | 12.80 | 12.80 | 11.20 | 11.20 | 364,231 | -1.80(-13.85%) |
Dec 28, 2021 | 11.90 | 14.10 | 11.80 | 13.00 | 1,079,015 | +0.80(+6.56%) |
Dec 27, 2021 | 13.00 | 13.60 | 11.50 | 12.20 | 805,728 | -0.70(-5.43%) |
Dec 23, 2021 | 9.645 | 16.70 | 9.505 | 12.90 | 6,831,611 | +2.90(+29.00%) |
Dec 22, 2021 | 10.50 | 10.54 | 9.700 | 10.00 | 187,937 | -0.90(-8.26%) |
Dec 21, 2021 | 9.400 | 11.00 | 8.800 | 10.90 | 487,273 | +1.40(+14.75%) |
Dec 20, 2021 | 9.500 | 9.901 | 9.390 | 9.499 | 54,772 | -0.30(-3.06%) |
Dec 17, 2021 | 9.692 | 9.800 | 9.310 | 9.799 | 67,439 | +0.05(+0.52%) |
Dec 16, 2021 | 9.616 | 10.40 | 9.504 | 9.748 | 128,423 | +0.10(+1.04%) |
Dec 15, 2021 | 10.20 | 10.30 | 9.100 | 9.648 | 204,399 | -0.65(-6.33%) |
Dec 14, 2021 | 10.50 | 10.85 | 10.10 | 10.30 | 108,738 | -0.40(-3.74%) |
Dec 13, 2021 | 11.20 | 11.50 | 10.70 | 10.70 | 93,276 | -0.70(-6.14%) |
Dec 10, 2021 | 11.80 | 12.20 | 11.20 | 11.40 | 90,115 | -0.40(-3.39%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.80 | 11.80 | 87,406 | -0.60(-4.84%) |
Dec 08, 2021 | 12.70 | 12.70 | 11.60 | 12.40 | 171,766 | -0.30(-2.36%) |
Dec 07, 2021 | 11.90 | 12.80 | 11.60 | 12.70 | 164,201 | +0.90(+7.63%) |
Dec 06, 2021 | 11.30 | 12.00 | 10.30 | 11.80 | 366,734 | +0.30(+2.61%) |
Dec 03, 2021 | 13.00 | 13.00 | 11.00 | 11.50 | 361,112 | -1.70(-12.88%) |
Dec 02, 2021 | 13.90 | 14.10 | 12.20 | 13.20 | 585,206 | -1.40(-9.59%) |