Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.240 | 8.400 | 8.210 | 8.380 | 1,953 | -0.02(-0.24%) |
Feb 25, 2022 | 8.500 | 8.590 | 8.400 | 8.400 | 2,053 | -0.13(-1.52%) |
Feb 24, 2022 | 8.447 | 8.530 | 8.002 | 8.530 | 1,964 | -0.34(-3.84%) |
Feb 23, 2022 | 8.870 | 8.870 | 8.870 | 8.870 | 539 | +0.52(+6.23%) |
Feb 22, 2022 | 8.020 | 8.350 | 8.020 | 8.350 | 736 | +0.07(+0.91%) |
Feb 18, 2022 | 8.275 | 0 | +0.12(+1.53%) | |||
Feb 17, 2022 | 8.250 | 8.250 | 8.150 | 8.150 | 469 | -0.16(-1.93%) |
Feb 16, 2022 | 8.460 | 8.470 | 8.310 | 8.310 | 1,747 | -0.04(-0.51%) |
Feb 15, 2022 | 8.474 | 8.635 | 8.353 | 8.353 | 642 | -0.05(-0.56%) |
Feb 14, 2022 | 8.580 | 8.580 | 8.200 | 8.400 | 2,523 | -0.17(-2.00%) |
Feb 10, 2022 | 8.572 | 334 | -0.08(-0.90%) | |||
Feb 09, 2022 | 8.996 | 9.000 | 8.650 | 8.650 | 2,794 | -0.30(-3.35%) |
Feb 08, 2022 | 8.950 | 8.950 | 8.910 | 8.950 | 500 | +0.19(+2.20%) |
Feb 07, 2022 | 8.510 | 8.800 | 8.279 | 8.757 | 1,998 | -0.23(-2.59%) |
Feb 04, 2022 | 9.080 | 9.080 | 8.980 | 8.990 | 1,393 | +0.06(+0.67%) |
Feb 03, 2022 | 8.600 | 8.950 | 8.460 | 8.930 | 1,332 | +0.12(+1.36%) |
Feb 02, 2022 | 9.010 | 9.230 | 8.810 | 8.810 | 3,194 | -0.39(-4.24%) |
Feb 01, 2022 | 9.650 | 9.650 | 8.840 | 9.200 | 6,565 | -0.40(-4.17%) |
Jan 31, 2022 | 9.900 | 9.950 | 9.600 | 9.600 | 3,870 | +0.00(+0.00%) |
Jan 28, 2022 | 9.540 | 9.600 | 9.540 | 9.600 | 643 | -0.36(-3.61%) |
Jan 25, 2022 | 9.960 | 120 | +0.45(+4.71%) | |||
Jan 24, 2022 | 9.538 | 9.954 | 9.512 | 9.512 | 1,423 | -0.53(-5.27%) |
Jan 21, 2022 | 10.27 | 10.27 | 9.980 | 10.04 | 1,827 | -0.12(-1.17%) |
Jan 20, 2022 | 10.30 | 10.30 | 10.16 | 10.16 | 1,176 | +0.11(+1.09%) |
Jan 19, 2022 | 10.45 | 10.45 | 10.05 | 10.05 | 3,486 | +0.00(+0.00%) |
Jan 18, 2022 | 10.10 | 10.35 | 10.05 | 10.05 | 3,603 | -0.25(-2.47%) |
Jan 14, 2022 | 10.30 | 0 | -0.38(-3.60%) | |||
Jan 13, 2022 | 10.55 | 10.70 | 10.53 | 10.69 | 1,184 | -0.03(-0.28%) |
Jan 12, 2022 | 10.27 | 10.75 | 10.20 | 10.72 | 3,069 | -0.00(-0.00%) |
Jan 11, 2022 | 10.46 | 10.72 | 10.46 | 10.72 | 568 | -0.01(-0.09%) |
Jan 10, 2022 | 10.84 | 10.90 | 10.73 | 10.73 | 2,083 | +0.29(+2.78%) |
Jan 07, 2022 | 10.13 | 10.47 | 10.13 | 10.44 | 2,572 | +0.17(+1.70%) |
Jan 06, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 243 | -0.27(-2.52%) |
Jan 05, 2022 | 11.25 | 11.25 | 10.52 | 10.53 | 1,634 | -0.13(-1.22%) |
Jan 04, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 477 | +0.28(+2.70%) |
Jan 03, 2022 | 10.14 | 10.38 | 10.14 | 10.38 | 892 | +0.01(+0.05%) |
Dec 31, 2021 | 10.39 | 10.46 | 10.08 | 10.38 | 4,758 | +0.27(+2.62%) |
Dec 30, 2021 | 10.35 | 10.55 | 9.893 | 10.11 | 30,922 | -0.65(-6.04%) |
Dec 29, 2021 | 10.13 | 10.76 | 10.02 | 10.76 | 1,703 | +0.44(+4.26%) |
Dec 28, 2021 | 9.930 | 10.49 | 9.900 | 10.32 | 10,454 | +0.14(+1.38%) |
Dec 27, 2021 | 11.20 | 11.30 | 9.480 | 10.18 | 36,513 | -1.01(-9.03%) |
Dec 23, 2021 | 10.87 | 11.35 | 10.87 | 11.19 | 11,061 | +0.20(+1.82%) |
Dec 22, 2021 | 10.73 | 10.99 | 10.51 | 10.99 | 4,208 | +0.53(+5.07%) |
Dec 21, 2021 | 11.01 | 11.01 | 10.46 | 10.46 | 5,234 | -0.45(-4.12%) |
Dec 20, 2021 | 10.52 | 10.92 | 10.49 | 10.91 | 3,952 | +0.00(+0.00%) |
Dec 17, 2021 | 10.90 | 10.95 | 10.90 | 10.91 | 2,776 | +0.04(+0.37%) |
Dec 16, 2021 | 10.84 | 11.00 | 10.84 | 10.87 | 2,974 | +0.09(+0.83%) |
Dec 15, 2021 | 10.96 | 10.95 | 10.46 | 10.78 | 21,753 | -0.02(-0.19%) |
Dec 14, 2021 | 10.85 | 11.14 | 10.80 | 10.80 | 2,770 | -0.05(-0.46%) |
Dec 13, 2021 | 11.38 | 11.38 | 10.55 | 10.85 | 9,321 | -0.58(-5.03%) |
Dec 10, 2021 | 11.15 | 11.70 | 11.07 | 11.43 | 5,391 | +0.61(+5.59%) |
Dec 09, 2021 | 11.49 | 11.49 | 10.69 | 10.82 | 1,774 | +0.30(+2.85%) |
Dec 08, 2021 | 10.50 | 10.81 | 10.43 | 10.52 | 5,316 | -0.19(-1.79%) |
Dec 07, 2021 | 10.63 | 11.22 | 10.48 | 10.71 | 1,861 | +0.16(+1.53%) |
Dec 06, 2021 | 10.46 | 10.74 | 10.40 | 10.55 | 2,868 | -0.05(-0.45%) |
Dec 03, 2021 | 10.42 | 10.91 | 10.40 | 10.60 | 4,575 | -0.12(-1.14%) |
Dec 02, 2021 | 10.51 | 10.90 | 10.51 | 10.72 | 2,707 | -0.35(-3.16%) |