Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.640 | 7.850 | 7.570 | 7.650 | 39,767 | +0.02(+0.26%) |
Feb 25, 2022 | 7.410 | 7.690 | 7.520 | 7.630 | 35,882 | +0.23(+3.11%) |
Feb 24, 2022 | 6.720 | 7.460 | 6.720 | 7.400 | 47,534 | -0.14(-1.86%) |
Feb 23, 2022 | 8.010 | 8.050 | 7.500 | 7.540 | 34,463 | -0.35(-4.44%) |
Feb 22, 2022 | 7.980 | 8.214 | 7.550 | 7.890 | 51,758 | -0.47(-5.62%) |
Feb 18, 2022 | 8.360 | 0 | +0.03(+0.36%) | |||
Feb 17, 2022 | 8.680 | 8.850 | 8.200 | 8.330 | 50,138 | -0.42(-4.80%) |
Feb 16, 2022 | 8.660 | 8.920 | 8.550 | 8.750 | 25,424 | -0.05(-0.57%) |
Feb 15, 2022 | 8.900 | 9.120 | 8.700 | 8.800 | 112,187 | +0.18(+2.09%) |
Feb 14, 2022 | 8.650 | 9.000 | 8.570 | 8.620 | 41,516 | -0.18(-2.05%) |
Feb 11, 2022 | 9.000 | 9.100 | 8.500 | 8.800 | 55,476 | -0.08(-0.90%) |
Feb 10, 2022 | 8.850 | 9.400 | 8.750 | 8.880 | 90,713 | -0.15(-1.66%) |
Feb 09, 2022 | 9.020 | 9.280 | 8.530 | 9.030 | 173,247 | +0.28(+3.20%) |
Feb 08, 2022 | 8.190 | 8.860 | 8.081 | 8.750 | 144,334 | +0.38(+4.54%) |
Feb 07, 2022 | 8.360 | 8.530 | 8.080 | 8.370 | 33,937 | -0.22(-2.56%) |
Feb 04, 2022 | 7.850 | 8.600 | 7.547 | 8.590 | 81,251 | +0.57(+7.11%) |
Feb 03, 2022 | 8.100 | 7.950 | 8.020 | 60,486 | -0.32(-3.84%) | |
Feb 02, 2022 | 8.750 | 8.869 | 8.310 | 8.340 | 39,369 | -0.23(-2.68%) |
Feb 01, 2022 | 8.600 | 8.820 | 8.259 | 8.570 | 81,554 | +0.23(+2.76%) |
Jan 31, 2022 | 7.790 | 8.500 | 8.340 | 71,051 | +0.48(+6.11%) | |
Jan 28, 2022 | 7.820 | 8.190 | 7.660 | 7.860 | 97,128 | -0.09(-1.13%) |
Jan 27, 2022 | 8.700 | 9.070 | 7.860 | 7.950 | 150,724 | -0.65(-7.56%) |
Jan 26, 2022 | 8.070 | 10.05 | 7.750 | 8.600 | 1,294,832 | +0.97(+12.71%) |
Jan 25, 2022 | 7.980 | 8.450 | 7.380 | 7.630 | 104,884 | -0.49(-6.03%) |
Jan 24, 2022 | 8.260 | 8.390 | 7.600 | 8.120 | 153,933 | -0.62(-7.09%) |
Jan 21, 2022 | 8.830 | 8.950 | 8.400 | 8.740 | 74,577 | -0.22(-2.46%) |
Jan 20, 2022 | 9.140 | 9.498 | 8.930 | 8.960 | 41,607 | -0.18(-1.97%) |
Jan 19, 2022 | 9.400 | 9.500 | 9.002 | 9.140 | 46,690 | -0.24(-2.56%) |
Jan 18, 2022 | 9.460 | 9.660 | 9.200 | 9.380 | 51,527 | -0.30(-3.10%) |
Jan 14, 2022 | 9.680 | 0 | -0.28(-2.81%) | |||
Jan 13, 2022 | 10.24 | 10.24 | 9.890 | 9.960 | 41,382 | -0.15(-1.48%) |
Jan 12, 2022 | 10.31 | 10.38 | 10.05 | 10.11 | 49,479 | -0.23(-2.22%) |
Jan 11, 2022 | 10.01 | 10.50 | 10.01 | 10.34 | 38,817 | +0.24(+2.38%) |
Jan 10, 2022 | 10.63 | 10.63 | 9.890 | 10.10 | 123,721 | -0.52(-4.90%) |
Jan 07, 2022 | 10.91 | 11.21 | 10.30 | 10.62 | 168,422 | +0.12(+1.14%) |
Jan 06, 2022 | 10.18 | 10.68 | 10.07 | 10.50 | 172,150 | +0.20(+1.94%) |
Jan 05, 2022 | 11.13 | 11.13 | 10.26 | 10.30 | 72,072 | -0.81(-7.29%) |
Jan 04, 2022 | 11.75 | 11.79 | 10.81 | 11.11 | 122,671 | -0.73(-6.17%) |
Jan 03, 2022 | 10.93 | 13.26 | 10.89 | 11.84 | 509,056 | +1.16(+10.86%) |
Dec 31, 2021 | 11.19 | 11.47 | 10.66 | 10.68 | 142,728 | -0.52(-4.64%) |
Dec 30, 2021 | 11.09 | 11.50 | 11.04 | 11.20 | 131,110 | +0.12(+1.08%) |
Dec 29, 2021 | 11.67 | 11.72 | 11.03 | 11.08 | 80,355 | -0.49(-4.24%) |
Dec 28, 2021 | 11.95 | 12.50 | 11.45 | 11.57 | 156,749 | -0.48(-3.98%) |
Dec 27, 2021 | 12.32 | 12.32 | 11.90 | 12.05 | 52,694 | -0.28(-2.27%) |
Dec 23, 2021 | 12.13 | 12.41 | 11.95 | 12.33 | 71,456 | +0.04(+0.33%) |
Dec 22, 2021 | 12.29 | 12.56 | 12.28 | 12.29 | 46,646 | -0.32(-2.54%) |
Dec 21, 2021 | 12.58 | 12.83 | 12.34 | 12.61 | 48,909 | +0.28(+2.27%) |
Dec 20, 2021 | 12.47 | 12.70 | 11.88 | 12.33 | 63,695 | -0.60(-4.64%) |
Dec 17, 2021 | 12.07 | 13.18 | 12.00 | 12.93 | 143,758 | +0.78(+6.42%) |
Dec 16, 2021 | 12.54 | 12.68 | 11.91 | 12.15 | 46,636 | -0.39(-3.11%) |
Dec 15, 2021 | 12.37 | 12.77 | 11.86 | 12.54 | 69,134 | +0.17(+1.37%) |
Dec 14, 2021 | 12.20 | 12.63 | 12.09 | 12.37 | 93,994 | -0.14(-1.12%) |
Dec 13, 2021 | 13.00 | 13.00 | 12.32 | 12.51 | 88,716 | -0.61(-4.65%) |
Dec 10, 2021 | 13.02 | 13.33 | 12.84 | 13.12 | 89,036 | +0.34(+2.66%) |
Dec 09, 2021 | 13.38 | 13.52 | 12.78 | 12.78 | 67,467 | -0.82(-6.03%) |
Dec 08, 2021 | 13.57 | 15.13 | 13.40 | 13.60 | 490,285 | +0.24(+1.80%) |
Dec 07, 2021 | 13.30 | 13.65 | 13.12 | 13.36 | 101,675 | +0.37(+2.85%) |
Dec 06, 2021 | 12.10 | 13.22 | 11.71 | 12.99 | 227,037 | +0.61(+4.93%) |
Dec 03, 2021 | 13.48 | 13.48 | 12.19 | 12.38 | 155,079 | -0.97(-7.27%) |
Dec 02, 2021 | 12.98 | 13.54 | 12.85 | 13.35 | 191,336 | +0.12(+0.91%) |