Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.100 | 9.030 | 8.100 | 8.490 | 324,520 | +0.31(+3.79%) |
Feb 25, 2022 | 8.140 | 8.200 | 7.960 | 8.180 | 135,393 | +0.05(+0.62%) |
Feb 24, 2022 | 7.170 | 8.190 | 7.100 | 8.130 | 247,160 | +0.65(+8.69%) |
Feb 23, 2022 | 7.690 | 7.820 | 7.440 | 7.480 | 207,509 | -0.13(-1.71%) |
Feb 22, 2022 | 7.580 | 7.830 | 7.540 | 7.610 | 197,432 | -0.07(-0.91%) |
Feb 18, 2022 | 7.680 | 0 | -0.27(-3.40%) | |||
Feb 17, 2022 | 8.200 | 8.400 | 7.880 | 7.950 | 123,474 | -0.38(-4.56%) |
Feb 16, 2022 | 8.350 | 8.480 | 8.190 | 8.330 | 110,348 | -0.10(-1.19%) |
Feb 15, 2022 | 7.960 | 8.450 | 7.911 | 8.430 | 277,116 | +0.63(+8.08%) |
Feb 14, 2022 | 7.690 | 8.030 | 7.660 | 7.800 | 168,198 | +0.09(+1.17%) |
Feb 11, 2022 | 8.050 | 8.220 | 7.610 | 7.710 | 159,445 | -0.27(-3.38%) |
Feb 10, 2022 | 8.090 | 8.480 | 7.880 | 7.980 | 280,281 | -0.38(-4.55%) |
Feb 09, 2022 | 8.190 | 8.430 | 8.120 | 8.360 | 184,016 | +0.38(+4.76%) |
Feb 08, 2022 | 7.810 | 8.240 | 7.810 | 7.980 | 206,945 | +0.11(+1.40%) |
Feb 07, 2022 | 8.050 | 8.290 | 7.800 | 7.870 | 195,423 | -0.18(-2.24%) |
Feb 04, 2022 | 7.830 | 8.160 | 7.651 | 8.050 | 194,147 | +0.17(+2.16%) |
Feb 03, 2022 | 7.850 | 7.959 | 7.880 | 294,287 | -0.30(-3.67%) | |
Feb 02, 2022 | 8.720 | 8.900 | 8.150 | 8.180 | 290,837 | -0.47(-5.43%) |
Feb 01, 2022 | 8.630 | 8.880 | 8.080 | 8.650 | 527,998 | +0.45(+5.49%) |
Jan 31, 2022 | 7.430 | 8.210 | 8.200 | 327,568 | +0.83(+11.26%) | |
Jan 28, 2022 | 7.310 | 7.460 | 7.040 | 7.370 | 281,588 | -0.01(-0.14%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.350 | 7.380 | 252,418 | -0.46(-5.87%) |
Jan 26, 2022 | 8.440 | 8.440 | 7.791 | 7.840 | 198,761 | -0.26(-3.21%) |
Jan 25, 2022 | 8.160 | 8.330 | 7.650 | 8.100 | 217,079 | -0.15(-1.82%) |
Jan 24, 2022 | 7.820 | 8.330 | 7.290 | 8.250 | 535,360 | +0.27(+3.38%) |
Jan 21, 2022 | 8.370 | 8.475 | 7.950 | 7.980 | 271,507 | -0.55(-6.45%) |
Jan 20, 2022 | 8.700 | 9.114 | 8.470 | 8.530 | 229,479 | -0.21(-2.40%) |
Jan 19, 2022 | 9.190 | 9.290 | 8.710 | 8.740 | 247,909 | -0.35(-3.85%) |
Jan 18, 2022 | 9.530 | 9.610 | 9.050 | 9.090 | 221,053 | -0.51(-5.31%) |
Jan 14, 2022 | 9.600 | 0 | +0.27(+2.89%) | |||
Jan 13, 2022 | 9.760 | 9.810 | 9.280 | 9.330 | 171,957 | -0.32(-3.32%) |
Jan 12, 2022 | 10.10 | 10.16 | 9.640 | 9.650 | 160,885 | -0.31(-3.11%) |
Jan 11, 2022 | 9.890 | 10.17 | 9.750 | 9.960 | 167,497 | +0.07(+0.71%) |
Jan 10, 2022 | 10.14 | 10.15 | 9.540 | 9.890 | 246,431 | -0.34(-3.32%) |
Jan 07, 2022 | 10.28 | 10.59 | 10.10 | 10.23 | 151,492 | -0.11(-1.06%) |
Jan 06, 2022 | 11.01 | 11.01 | 10.02 | 10.34 | 178,531 | -0.14(-1.34%) |
Jan 05, 2022 | 11.00 | 11.02 | 10.36 | 10.48 | 248,607 | -0.51(-4.64%) |
Jan 04, 2022 | 11.08 | 11.37 | 10.75 | 10.99 | 225,840 | -0.03(-0.27%) |
Jan 03, 2022 | 10.83 | 11.10 | 10.45 | 11.02 | 216,227 | +0.14(+1.29%) |
Dec 31, 2021 | 10.88 | 11.18 | 10.87 | 10.88 | 144,578 | -0.09(-0.82%) |
Dec 30, 2021 | 10.86 | 11.29 | 10.86 | 10.97 | 423,536 | +0.22(+2.05%) |
Dec 29, 2021 | 10.80 | 10.95 | 10.46 | 10.75 | 258,459 | -0.14(-1.29%) |
Dec 28, 2021 | 11.09 | 11.44 | 10.85 | 10.89 | 185,021 | -0.31(-2.77%) |
Dec 27, 2021 | 11.64 | 11.81 | 11.08 | 11.20 | 178,383 | -0.46(-3.95%) |
Dec 23, 2021 | 11.40 | 11.93 | 11.25 | 11.66 | 210,346 | +0.37(+3.28%) |
Dec 22, 2021 | 11.69 | 11.69 | 11.15 | 11.29 | 139,397 | -0.12(-1.05%) |
Dec 21, 2021 | 11.23 | 11.46 | 11.03 | 11.41 | 188,104 | +0.54(+4.97%) |
Dec 20, 2021 | 10.83 | 11.00 | 10.36 | 10.87 | 262,062 | -0.29(-2.60%) |
Dec 17, 2021 | 10.90 | 11.52 | 10.62 | 11.16 | 1,073,879 | +0.17(+1.55%) |
Dec 16, 2021 | 11.32 | 11.89 | 10.91 | 10.99 | 251,338 | -0.09(-0.81%) |
Dec 15, 2021 | 10.78 | 11.17 | 10.20 | 11.08 | 301,474 | +0.30(+2.78%) |
Dec 14, 2021 | 11.17 | 11.34 | 10.73 | 10.78 | 261,731 | -0.69(-6.02%) |
Dec 13, 2021 | 11.25 | 11.60 | 11.20 | 11.47 | 293,164 | +0.21(+1.87%) |
Dec 10, 2021 | 11.63 | 11.87 | 11.17 | 11.26 | 168,834 | -0.39(-3.35%) |
Dec 09, 2021 | 11.87 | 11.97 | 11.59 | 11.65 | 125,347 | -0.39(-3.24%) |
Dec 08, 2021 | 11.65 | 12.12 | 11.45 | 12.04 | 146,247 | +0.39(+3.35%) |
Dec 07, 2021 | 11.61 | 12.04 | 11.46 | 11.65 | 209,694 | +0.41(+3.65%) |
Dec 06, 2021 | 11.25 | 11.40 | 10.49 | 11.24 | 240,331 | -0.02(-0.18%) |
Dec 03, 2021 | 12.10 | 12.23 | 11.08 | 11.26 | 292,201 | -0.74(-6.17%) |
Dec 02, 2021 | 12.09 | 12.28 | 11.73 | 12.00 | 316,785 | -0.19(-1.56%) |