Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.390 | 6.670 | 6.320 | 6.370 | 238,677 | -0.12(-1.85%) |
Feb 25, 2022 | 6.240 | 6.500 | 6.080 | 6.490 | 158,452 | +0.24(+3.84%) |
Feb 24, 2022 | 5.750 | 6.319 | 5.645 | 6.250 | 481,995 | +0.29(+4.87%) |
Feb 23, 2022 | 6.180 | 6.390 | 5.920 | 5.960 | 306,671 | -0.16(-2.61%) |
Feb 22, 2022 | 6.360 | 6.400 | 5.920 | 6.120 | 581,413 | -0.36(-5.56%) |
Feb 18, 2022 | 6.480 | 0 | -0.43(-6.22%) | |||
Feb 17, 2022 | 7.420 | 7.700 | 6.800 | 6.910 | 164,142 | -0.65(-8.60%) |
Feb 16, 2022 | 7.650 | 7.680 | 7.465 | 7.560 | 104,813 | -0.27(-3.45%) |
Feb 15, 2022 | 7.420 | 7.920 | 7.420 | 7.830 | 265,781 | +0.48(+6.53%) |
Feb 14, 2022 | 7.410 | 7.670 | 7.176 | 7.350 | 134,677 | -0.02(-0.27%) |
Feb 11, 2022 | 7.570 | 7.859 | 7.320 | 7.370 | 208,312 | -0.23(-3.03%) |
Feb 10, 2022 | 8.110 | 8.140 | 7.540 | 7.600 | 260,067 | -0.42(-5.24%) |
Feb 09, 2022 | 7.850 | 8.140 | 7.850 | 8.020 | 273,079 | +0.26(+3.35%) |
Feb 08, 2022 | 8.000 | 8.060 | 7.520 | 7.760 | 253,990 | -0.28(-3.48%) |
Feb 07, 2022 | 8.200 | 8.480 | 8.010 | 8.040 | 614,604 | +0.10(+1.26%) |
Feb 04, 2022 | 8.400 | 8.930 | 7.800 | 7.940 | 581,506 | +0.16(+2.06%) |
Feb 03, 2022 | 7.610 | 8.180 | 7.780 | 272,505 | +0.12(+1.57%) | |
Feb 02, 2022 | 8.220 | 8.220 | 7.595 | 7.660 | 423,971 | -0.54(-6.59%) |
Feb 01, 2022 | 8.730 | 8.730 | 7.790 | 8.200 | 294,770 | +0.25(+3.14%) |
Jan 31, 2022 | 7.440 | 7.950 | 196,128 | +0.77(+10.72%) | ||
Jan 28, 2022 | 6.820 | 7.180 | 6.570 | 7.180 | 123,793 | +0.36(+5.28%) |
Jan 27, 2022 | 7.870 | 7.970 | 6.680 | 6.820 | 225,662 | -0.83(-10.85%) |
Jan 26, 2022 | 8.250 | 8.530 | 7.510 | 7.650 | 908,123 | -0.76(-9.04%) |
Jan 25, 2022 | 8.140 | 8.590 | 7.970 | 8.410 | 74,588 | +0.06(+0.72%) |
Jan 24, 2022 | 7.660 | 8.390 | 7.220 | 8.350 | 161,136 | +0.42(+5.30%) |
Jan 21, 2022 | 7.990 | 8.440 | 7.760 | 7.930 | 136,987 | -0.24(-2.94%) |
Jan 20, 2022 | 8.730 | 8.970 | 8.100 | 8.170 | 106,924 | -0.44(-5.11%) |
Jan 19, 2022 | 8.960 | 9.005 | 8.470 | 8.610 | 129,690 | -0.27(-3.04%) |
Jan 18, 2022 | 9.440 | 9.491 | 8.880 | 8.880 | 132,551 | -0.65(-6.82%) |
Jan 14, 2022 | 9.530 | 0 | +0.02(+0.21%) | |||
Jan 13, 2022 | 10.21 | 10.21 | 9.460 | 9.510 | 203,623 | -0.49(-4.90%) |
Jan 12, 2022 | 10.56 | 10.56 | 10.00 | 10.00 | 90,926 | -0.58(-5.48%) |
Jan 11, 2022 | 10.37 | 10.80 | 10.12 | 10.58 | 58,621 | +0.20(+1.93%) |
Jan 10, 2022 | 10.69 | 10.69 | 9.960 | 10.38 | 115,102 | -0.40(-3.71%) |
Jan 07, 2022 | 10.86 | 11.28 | 10.21 | 10.78 | 91,201 | -0.14(-1.28%) |
Jan 06, 2022 | 10.73 | 11.00 | 10.21 | 10.92 | 76,335 | +0.04(+0.37%) |
Jan 05, 2022 | 11.30 | 11.68 | 10.82 | 10.88 | 163,485 | -0.42(-3.72%) |
Jan 04, 2022 | 12.06 | 12.17 | 11.13 | 11.30 | 93,575 | -0.56(-4.72%) |
Jan 03, 2022 | 12.01 | 12.01 | 11.09 | 11.86 | 91,209 | +0.21(+1.80%) |
Dec 31, 2021 | 11.79 | 12.32 | 11.58 | 11.65 | 82,642 | -0.09(-0.77%) |
Dec 30, 2021 | 11.42 | 12.10 | 11.30 | 11.74 | 84,698 | +0.31(+2.71%) |
Dec 29, 2021 | 11.92 | 12.14 | 11.12 | 11.43 | 154,684 | -0.54(-4.51%) |
Dec 28, 2021 | 12.68 | 13.31 | 11.92 | 11.97 | 113,842 | -0.70(-5.52%) |
Dec 27, 2021 | 12.57 | 12.82 | 12.00 | 12.67 | 305,701 | -0.08(-0.63%) |
Dec 23, 2021 | 13.35 | 13.35 | 12.59 | 12.75 | 163,039 | -0.42(-3.19%) |
Dec 22, 2021 | 13.44 | 13.58 | 13.01 | 13.17 | 226,769 | -0.35(-2.59%) |
Dec 21, 2021 | 14.10 | 14.10 | 13.37 | 13.52 | 211,362 | -0.35(-2.52%) |
Dec 20, 2021 | 14.72 | 14.91 | 13.70 | 13.87 | 122,452 | -1.15(-7.66%) |
Dec 17, 2021 | 14.70 | 15.24 | 14.32 | 15.02 | 904,915 | +0.28(+1.90%) |
Dec 16, 2021 | 14.99 | 15.34 | 14.55 | 14.74 | 165,809 | +0.50(+3.51%) |
Dec 15, 2021 | 14.21 | 14.63 | 13.49 | 14.24 | 266,972 | -0.02(-0.14%) |
Dec 14, 2021 | 14.10 | 15.05 | 14.10 | 14.26 | 336,005 | -0.02(-0.14%) |
Dec 13, 2021 | 13.77 | 14.59 | 13.22 | 14.28 | 227,801 | +0.70(+5.15%) |
Dec 10, 2021 | 14.14 | 14.55 | 13.46 | 13.58 | 93,838 | -0.63(-4.43%) |
Dec 09, 2021 | 14.53 | 15.10 | 14.17 | 14.21 | 144,125 | +0.17(+1.21%) |
Dec 08, 2021 | 14.58 | 14.72 | 13.93 | 14.04 | 108,231 | -0.44(-3.04%) |
Dec 07, 2021 | 13.02 | 14.88 | 13.02 | 14.48 | 158,533 | +1.53(+11.81%) |
Dec 06, 2021 | 12.65 | 13.12 | 12.07 | 12.95 | 100,812 | +0.50(+4.02%) |
Dec 03, 2021 | 13.27 | 13.27 | 12.25 | 12.45 | 142,493 | -0.64(-4.89%) |
Dec 02, 2021 | 12.18 | 13.27 | 11.93 | 13.09 | 122,257 | +0.75(+6.08%) |