Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.460 | 6.530 | 6.280 | 6.290 | 543,190 | -0.26(-3.97%) |
Feb 25, 2022 | 6.370 | 6.605 | 6.280 | 6.550 | 512,129 | -0.03(-0.46%) |
Feb 24, 2022 | 5.990 | 6.710 | 5.990 | 6.580 | 595,192 | -0.08(-1.20%) |
Feb 23, 2022 | 6.830 | 6.930 | 6.580 | 6.660 | 331,195 | -0.12(-1.77%) |
Feb 22, 2022 | 6.750 | 7.080 | 6.640 | 6.780 | 585,193 | +0.01(+0.15%) |
Feb 18, 2022 | 6.770 | 0 | +0.61(+9.90%) | |||
Feb 17, 2022 | 7.180 | 7.260 | 5.621 | 6.160 | 1,994,240 | -1.08(-14.92%) |
Feb 16, 2022 | 7.450 | 7.450 | 7.160 | 7.240 | 314,322 | -0.22(-2.95%) |
Feb 15, 2022 | 7.410 | 7.690 | 7.410 | 7.460 | 296,203 | +0.24(+3.32%) |
Feb 14, 2022 | 7.380 | 7.490 | 7.170 | 7.220 | 300,249 | -0.06(-0.82%) |
Feb 11, 2022 | 7.580 | 7.580 | 7.230 | 7.280 | 286,378 | -0.24(-3.19%) |
Feb 10, 2022 | 7.400 | 7.815 | 7.400 | 7.520 | 388,592 | -0.07(-0.92%) |
Feb 09, 2022 | 7.500 | 7.605 | 7.300 | 7.590 | 227,115 | +0.22(+2.99%) |
Feb 08, 2022 | 7.410 | 7.550 | 7.220 | 7.370 | 204,716 | -0.04(-0.54%) |
Feb 07, 2022 | 7.450 | 7.645 | 7.370 | 7.410 | 120,951 | -0.11(-1.46%) |
Feb 04, 2022 | 7.290 | 7.620 | 7.220 | 7.520 | 154,611 | +0.23(+3.16%) |
Feb 03, 2022 | 7.210 | 7.550 | 7.290 | 284,813 | -0.02(-0.27%) | |
Feb 02, 2022 | 8.000 | 8.060 | 7.265 | 7.310 | 253,805 | -0.59(-7.47%) |
Feb 01, 2022 | 7.970 | 7.970 | 7.680 | 7.900 | 299,563 | -0.02(-0.25%) |
Jan 31, 2022 | 7.450 | 7.920 | 340,765 | +0.53(+7.17%) | ||
Jan 28, 2022 | 7.180 | 7.400 | 7.000 | 7.390 | 278,812 | +0.19(+2.64%) |
Jan 27, 2022 | 7.600 | 7.670 | 7.145 | 7.200 | 410,248 | -0.34(-4.51%) |
Jan 26, 2022 | 8.070 | 8.090 | 7.519 | 7.540 | 485,885 | -0.36(-4.56%) |
Jan 25, 2022 | 7.940 | 8.190 | 7.700 | 7.900 | 415,162 | -0.22(-2.71%) |
Jan 24, 2022 | 7.850 | 8.180 | 7.760 | 8.120 | 393,523 | +0.00(+0.00%) |
Jan 21, 2022 | 8.190 | 8.439 | 8.050 | 8.120 | 222,091 | -0.22(-2.64%) |
Jan 20, 2022 | 8.420 | 8.750 | 8.320 | 8.340 | 185,300 | -0.08(-0.95%) |
Jan 19, 2022 | 8.470 | 8.809 | 8.380 | 8.420 | 271,777 | -0.02(-0.24%) |
Jan 18, 2022 | 8.100 | 8.540 | 8.050 | 8.440 | 314,970 | +0.30(+3.69%) |
Jan 14, 2022 | 8.140 | 0 | -0.26(-3.10%) | |||
Jan 13, 2022 | 8.400 | 8.630 | 8.290 | 8.400 | 250,975 | -0.02(-0.24%) |
Jan 12, 2022 | 8.630 | 8.710 | 8.290 | 8.420 | 284,451 | -0.18(-2.09%) |
Jan 11, 2022 | 8.840 | 8.840 | 8.510 | 8.600 | 259,753 | -0.21(-2.38%) |
Jan 10, 2022 | 8.460 | 8.830 | 8.250 | 8.810 | 224,564 | +0.34(+4.01%) |
Jan 07, 2022 | 8.900 | 9.000 | 8.430 | 8.470 | 282,580 | -0.41(-4.62%) |
Jan 06, 2022 | 9.260 | 9.300 | 8.830 | 8.880 | 272,982 | -0.42(-4.52%) |
Jan 05, 2022 | 9.270 | 9.600 | 9.180 | 9.300 | 462,027 | +0.27(+3.02%) |
Jan 04, 2022 | 9.360 | 9.404 | 8.983 | 9.027 | 425,410 | -0.23(-2.53%) |
Jan 03, 2022 | 9.108 | 9.360 | 8.960 | 9.261 | 386,623 | +0.29(+3.21%) |
Dec 31, 2021 | 9.135 | 9.306 | 8.946 | 8.973 | 268,374 | -0.23(-2.54%) |
Dec 30, 2021 | 8.892 | 9.405 | 8.865 | 9.207 | 335,505 | +0.23(+2.61%) |
Dec 29, 2021 | 9.054 | 9.072 | 8.748 | 8.973 | 317,400 | -0.07(-0.80%) |
Dec 28, 2021 | 9.378 | 9.423 | 8.955 | 9.045 | 251,742 | -0.39(-4.10%) |
Dec 27, 2021 | 9.738 | 9.810 | 9.380 | 9.432 | 301,082 | -0.43(-4.38%) |
Dec 23, 2021 | 9.585 | 10.21 | 9.468 | 9.864 | 505,863 | +0.35(+3.69%) |
Dec 22, 2021 | 9.243 | 9.756 | 9.243 | 9.513 | 485,275 | +0.37(+4.04%) |
Dec 21, 2021 | 8.901 | 9.270 | 8.856 | 9.144 | 260,603 | +0.34(+3.89%) |
Dec 20, 2021 | 8.730 | 8.919 | 8.559 | 8.802 | 241,404 | -0.01(-0.10%) |
Dec 17, 2021 | 8.721 | 9.045 | 8.370 | 8.811 | 697,984 | -0.04(-0.51%) |
Dec 16, 2021 | 9.063 | 9.225 | 8.829 | 8.856 | 292,142 | -0.17(-1.89%) |
Dec 15, 2021 | 8.505 | 9.036 | 8.415 | 9.027 | 354,678 | +0.51(+6.03%) |
Dec 14, 2021 | 8.793 | 8.892 | 8.433 | 8.514 | 579,653 | -0.38(-4.25%) |
Dec 13, 2021 | 9.837 | 9.855 | 8.613 | 8.892 | 1,273,835 | -1.22(-12.02%) |
Dec 10, 2021 | 11.08 | 11.15 | 9.855 | 10.11 | 855,360 | -0.89(-8.10%) |
Dec 09, 2021 | 11.33 | 11.61 | 10.95 | 11.00 | 186,854 | -0.40(-3.48%) |
Dec 08, 2021 | 11.45 | 11.79 | 11.35 | 11.39 | 130,374 | -0.04(-0.39%) |
Dec 07, 2021 | 11.19 | 11.60 | 11.17 | 11.44 | 161,646 | +0.40(+3.59%) |
Dec 06, 2021 | 10.60 | 11.13 | 10.36 | 11.04 | 134,771 | +0.38(+3.54%) |
Dec 03, 2021 | 11.30 | 11.30 | 10.51 | 10.67 | 262,074 | -0.61(-5.43%) |
Dec 02, 2021 | 11.55 | 11.69 | 11.19 | 11.28 | 216,891 | -0.27(-2.34%) |