Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.440 | 8.810 | 8.200 | 8.440 | 633,754 | -0.09(-1.06%) |
Feb 25, 2022 | 8.200 | 8.570 | 8.020 | 8.530 | 565,839 | +0.34(+4.15%) |
Feb 24, 2022 | 7.610 | 8.250 | 7.290 | 8.190 | 1,093,994 | +0.22(+2.76%) |
Feb 23, 2022 | 8.235 | 8.235 | 7.810 | 7.970 | 800,539 | +0.14(+1.79%) |
Feb 22, 2022 | 7.830 | 8.070 | 7.680 | 7.830 | 571,654 | -0.08(-1.01%) |
Feb 18, 2022 | 7.910 | 0 | -0.09(-1.12%) | |||
Feb 17, 2022 | 8.160 | 8.270 | 7.860 | 8.000 | 954,513 | -0.39(-4.65%) |
Feb 16, 2022 | 8.440 | 8.520 | 8.180 | 8.390 | 572,026 | +0.05(+0.60%) |
Feb 15, 2022 | 7.900 | 8.400 | 7.830 | 8.340 | 937,113 | +0.60(+7.75%) |
Feb 14, 2022 | 7.950 | 8.240 | 7.670 | 7.740 | 1,064,139 | -0.17(-2.15%) |
Feb 11, 2022 | 8.130 | 8.305 | 7.670 | 7.910 | 897,040 | -0.34(-4.12%) |
Feb 10, 2022 | 8.190 | 8.530 | 8.050 | 8.250 | 1,048,821 | -0.18(-2.14%) |
Feb 09, 2022 | 8.610 | 8.730 | 8.360 | 8.430 | 1,037,460 | -0.07(-0.82%) |
Feb 08, 2022 | 7.980 | 8.540 | 7.905 | 8.500 | 1,902,286 | +0.49(+6.12%) |
Feb 07, 2022 | 7.710 | 8.195 | 7.510 | 8.010 | 1,283,834 | +0.18(+2.30%) |
Feb 04, 2022 | 7.630 | 7.930 | 7.210 | 7.830 | 1,117,139 | +0.11(+1.42%) |
Feb 03, 2022 | 8.010 | 7.660 | 7.720 | 1,725,456 | -0.03(-0.39%) | |
Feb 02, 2022 | 7.700 | 7.940 | 7.200 | 7.750 | 1,640,943 | +0.05(+0.65%) |
Feb 01, 2022 | 7.620 | 8.380 | 7.240 | 7.700 | 1,478,675 | +0.10(+1.32%) |
Jan 31, 2022 | 6.610 | 7.660 | 7.600 | 1,015,994 | +1.07(+16.39%) | |
Jan 28, 2022 | 6.400 | 6.550 | 6.140 | 6.530 | 1,213,722 | +0.11(+1.71%) |
Jan 27, 2022 | 7.100 | 7.356 | 6.370 | 6.420 | 602,816 | -0.49(-7.09%) |
Jan 26, 2022 | 7.170 | 7.530 | 6.790 | 6.910 | 924,385 | -0.10(-1.43%) |
Jan 25, 2022 | 7.270 | 7.520 | 6.810 | 7.010 | 825,217 | -0.42(-5.65%) |
Jan 24, 2022 | 6.770 | 7.480 | 6.520 | 7.430 | 1,361,372 | +0.50(+7.22%) |
Jan 21, 2022 | 7.160 | 7.300 | 6.810 | 6.930 | 947,368 | -0.28(-3.88%) |
Jan 20, 2022 | 7.410 | 7.850 | 7.190 | 7.210 | 663,909 | -0.07(-0.96%) |
Jan 19, 2022 | 7.790 | 7.890 | 7.260 | 7.280 | 570,122 | -0.32(-4.21%) |
Jan 18, 2022 | 8.220 | 8.220 | 7.550 | 7.600 | 615,552 | -0.79(-9.42%) |
Jan 14, 2022 | 8.390 | 0 | -0.50(-5.62%) | |||
Jan 13, 2022 | 9.560 | 9.715 | 8.870 | 8.890 | 570,049 | -0.78(-8.07%) |
Jan 12, 2022 | 10.02 | 10.18 | 9.650 | 9.670 | 916,058 | -0.38(-3.78%) |
Jan 11, 2022 | 10.09 | 10.21 | 9.745 | 10.05 | 1,353,753 | -0.05(-0.50%) |
Jan 10, 2022 | 10.24 | 10.47 | 9.410 | 10.10 | 2,022,507 | -0.40(-3.81%) |
Jan 07, 2022 | 11.63 | 11.93 | 10.46 | 10.50 | 1,528,452 | -1.24(-10.56%) |
Jan 06, 2022 | 12.35 | 12.80 | 11.60 | 11.74 | 1,642,629 | -0.73(-5.85%) |
Jan 05, 2022 | 13.23 | 13.39 | 12.43 | 12.47 | 605,902 | -0.81(-6.10%) |
Jan 04, 2022 | 13.92 | 13.92 | 13.07 | 13.28 | 413,310 | -0.67(-4.80%) |
Jan 03, 2022 | 14.16 | 14.43 | 13.50 | 13.95 | 560,052 | -0.11(-0.78%) |
Dec 31, 2021 | 14.05 | 14.43 | 13.96 | 14.06 | 373,167 | +0.01(+0.07%) |
Dec 30, 2021 | 13.71 | 14.46 | 13.71 | 14.05 | 471,557 | +0.18(+1.30%) |
Dec 29, 2021 | 13.93 | 13.94 | 13.57 | 13.87 | 451,426 | -0.17(-1.21%) |
Dec 28, 2021 | 13.92 | 14.36 | 12.95 | 14.04 | 619,600 | +0.10(+0.72%) |
Dec 27, 2021 | 13.85 | 14.04 | 13.35 | 13.94 | 364,768 | +0.28(+2.05%) |
Dec 23, 2021 | 13.32 | 13.89 | 12.99 | 13.66 | 412,346 | +0.71(+5.48%) |
Dec 22, 2021 | 13.30 | 13.56 | 12.80 | 12.95 | 495,909 | -0.13(-0.99%) |
Dec 21, 2021 | 12.59 | 13.12 | 12.51 | 13.08 | 514,680 | +0.72(+5.83%) |
Dec 20, 2021 | 12.36 | 13.44 | 11.95 | 12.36 | 904,759 | -0.60(-4.63%) |
Dec 17, 2021 | 13.00 | 13.58 | 12.50 | 12.96 | 8,880,299 | -0.14(-1.07%) |
Dec 16, 2021 | 13.87 | 14.37 | 13.00 | 13.10 | 1,021,283 | -0.60(-4.38%) |
Dec 15, 2021 | 13.45 | 13.74 | 13.00 | 13.70 | 791,330 | +0.18(+1.33%) |
Dec 14, 2021 | 13.81 | 14.20 | 13.38 | 13.52 | 750,324 | -0.08(-0.59%) |
Dec 13, 2021 | 13.67 | 14.02 | 12.92 | 13.60 | 671,849 | -0.15(-1.09%) |
Dec 10, 2021 | 14.16 | 14.35 | 13.46 | 13.75 | 1,164,965 | -0.30(-2.14%) |
Dec 09, 2021 | 14.80 | 15.05 | 13.93 | 14.05 | 1,227,714 | -0.83(-5.58%) |
Dec 08, 2021 | 15.16 | 15.52 | 14.44 | 14.88 | 752,399 | -0.27(-1.78%) |
Dec 07, 2021 | 15.09 | 15.97 | 14.93 | 15.15 | 1,276,008 | +0.38(+2.57%) |
Dec 06, 2021 | 14.70 | 15.00 | 14.01 | 14.77 | 1,558,350 | +0.12(+0.82%) |
Dec 03, 2021 | 15.74 | 16.07 | 13.95 | 14.65 | 958,157 | -0.74(-4.81%) |
Dec 02, 2021 | 15.38 | 16.02 | 15.11 | 15.39 | 1,130,242 | +0.23(+1.52%) |