Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.302 | 8.996 | 8.022 | 8.540 | 521,947 | +0.43(+5.30%) |
Feb 25, 2022 | 8.780 | 8.526 | 7.980 | 8.110 | 644,537 | -1.09(-11.85%) |
Feb 24, 2022 | 8.562 | 9.760 | 7.842 | 9.200 | 1,310,629 | +1.77(+23.76%) |
Feb 23, 2022 | 7.000 | 7.598 | 6.460 | 7.434 | 1,028,090 | +0.51(+7.43%) |
Feb 22, 2022 | 6.880 | 7.340 | 6.460 | 6.920 | 288,889 | -0.65(-8.54%) |
Feb 18, 2022 | 7.566 | 0 | -0.83(-9.89%) | |||
Feb 17, 2022 | 8.800 | 8.990 | 8.280 | 8.396 | 251,181 | -0.56(-6.29%) |
Feb 16, 2022 | 9.000 | 9.178 | 8.800 | 8.960 | 294,289 | -0.40(-4.27%) |
Feb 15, 2022 | 9.148 | 9.380 | 9.000 | 9.360 | 147,198 | +0.36(+4.00%) |
Feb 14, 2022 | 9.282 | 9.500 | 8.900 | 9.000 | 242,169 | -0.34(-3.64%) |
Feb 11, 2022 | 10.05 | 10.30 | 9.200 | 9.340 | 446,495 | -0.49(-4.97%) |
Feb 10, 2022 | 9.800 | 10.75 | 9.700 | 9.828 | 543,839 | +0.03(+0.29%) |
Feb 09, 2022 | 9.600 | 10.20 | 9.402 | 9.800 | 517,277 | +0.48(+5.15%) |
Feb 08, 2022 | 9.628 | 9.760 | 9.100 | 9.320 | 216,300 | -0.27(-2.77%) |
Feb 07, 2022 | 9.400 | 9.898 | 9.148 | 9.586 | 344,874 | +0.19(+2.00%) |
Feb 04, 2022 | 8.800 | 9.600 | 8.780 | 9.398 | 324,792 | +0.64(+7.36%) |
Feb 03, 2022 | 8.600 | 8.754 | 360,235 | -0.25(-2.78%) | ||
Feb 02, 2022 | 10.12 | 10.12 | 8.700 | 9.004 | 560,148 | -0.95(-9.53%) |
Feb 01, 2022 | 9.532 | 11.29 | 9.500 | 9.952 | 1,016,454 | +0.39(+4.10%) |
Jan 31, 2022 | 8.550 | 9.560 | 752,078 | +1.01(+11.76%) | ||
Jan 28, 2022 | 8.200 | 8.760 | 7.804 | 8.554 | 587,231 | +0.36(+4.39%) |
Jan 27, 2022 | 8.800 | 8.900 | 8.012 | 8.194 | 498,464 | -0.55(-6.25%) |
Jan 26, 2022 | 9.420 | 9.420 | 8.602 | 8.740 | 525,813 | -0.19(-2.11%) |
Jan 25, 2022 | 8.800 | 10.13 | 8.710 | 8.928 | 745,805 | -0.20(-2.17%) |
Jan 24, 2022 | 9.000 | 9.400 | 8.418 | 9.126 | 703,225 | -0.38(-3.96%) |
Jan 21, 2022 | 8.594 | 10.49 | 7.910 | 9.502 | 2,261,125 | +0.31(+3.37%) |
Jan 20, 2022 | 9.000 | 11.00 | 8.920 | 9.192 | 2,125,204 | +0.22(+2.45%) |
Jan 19, 2022 | 9.394 | 9.640 | 8.834 | 8.972 | 756,346 | -0.84(-8.56%) |
Jan 18, 2022 | 10.11 | 10.34 | 9.600 | 9.812 | 823,736 | -0.93(-8.64%) |
Jan 14, 2022 | 10.74 | 0 | -1.22(-10.20%) | |||
Jan 13, 2022 | 11.70 | 12.99 | 10.62 | 11.96 | 3,494,971 | +0.24(+2.07%) |
Jan 12, 2022 | 13.94 | 13.99 | 11.41 | 11.72 | 3,357,844 | -2.04(-14.85%) |
Jan 11, 2022 | 16.20 | 17.37 | 11.00 | 13.76 | 7,413,236 | -1.04(-7.01%) |
Jan 10, 2022 | 70.80 | 72.80 | 14.00 | 14.80 | 5,558,952 | -66.80(-81.86%) |
Jan 07, 2022 | 76.40 | 86.20 | 76.40 | 81.60 | 56,990 | +4.40(+5.70%) |
Jan 06, 2022 | 78.60 | 83.80 | 74.40 | 77.20 | 61,401 | -4.00(-4.93%) |
Jan 05, 2022 | 76.60 | 81.40 | 74.80 | 81.20 | 69,222 | +3.00(+3.84%) |
Jan 04, 2022 | 80.80 | 85.40 | 75.40 | 78.20 | 58,801 | -6.20(-7.35%) |
Jan 03, 2022 | 77.20 | 87.80 | 75.40 | 84.40 | 56,671 | +7.40(+9.61%) |
Dec 31, 2021 | 85.00 | 85.80 | 73.20 | 77.00 | 38,198 | -9.00(-10.47%) |
Dec 30, 2021 | 81.60 | 89.60 | 81.40 | 86.00 | 45,694 | +1.20(+1.42%) |
Dec 29, 2021 | 93.00 | 93.00 | 82.00 | 84.80 | 39,630 | -7.60(-8.23%) |
Dec 28, 2021 | 95.20 | 101.00 | 90.61 | 92.40 | 30,977 | -1.80(-1.91%) |
Dec 27, 2021 | 106.80 | 109.80 | 93.73 | 94.20 | 37,544 | -13.60(-12.62%) |
Dec 23, 2021 | 96.40 | 108.60 | 96.40 | 107.80 | 31,026 | +11.60(+12.06%) |
Dec 22, 2021 | 101.00 | 113.60 | 95.60 | 96.20 | 65,224 | -5.40(-5.31%) |
Dec 21, 2021 | 103.00 | 105.20 | 100.20 | 101.60 | 13,940 | -0.40(-0.39%) |
Dec 20, 2021 | 96.60 | 102.89 | 94.62 | 102.00 | 23,467 | +2.20(+2.20%) |
Dec 17, 2021 | 93.20 | 102.20 | 93.20 | 99.80 | 24,943 | +4.00(+4.18%) |
Dec 16, 2021 | 97.20 | 99.80 | 92.60 | 95.80 | 13,728 | -1.20(-1.24%) |
Dec 15, 2021 | 89.60 | 97.00 | 88.00 | 97.00 | 25,687 | +6.60(+7.30%) |
Dec 14, 2021 | 97.80 | 99.61 | 89.60 | 90.40 | 29,608 | -9.80(-9.78%) |
Dec 13, 2021 | 105.80 | 110.66 | 98.00 | 100.20 | 39,437 | -2.80(-2.72%) |
Dec 10, 2021 | 101.00 | 107.60 | 94.20 | 103.00 | 20,212 | -2.40(-2.28%) |
Dec 09, 2021 | 101.40 | 109.40 | 101.20 | 105.40 | 35,068 | +1.00(+0.96%) |
Dec 08, 2021 | 93.80 | 109.00 | 92.60 | 104.40 | 39,300 | +8.40(+8.75%) |
Dec 07, 2021 | 92.60 | 99.10 | 92.20 | 96.00 | 18,528 | +3.40(+3.67%) |
Dec 06, 2021 | 95.60 | 96.80 | 89.80 | 92.60 | 15,977 | +4.40(+4.99%) |
Dec 03, 2021 | 90.80 | 92.20 | 86.00 | 88.20 | 23,730 | -5.20(-5.57%) |
Dec 02, 2021 | 86.00 | 94.40 | 85.80 | 93.40 | 24,927 | +7.60(+8.86%) |