Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.940 | 10.44 | 9.830 | 10.43 | 1,279,955 | +0.88(+9.21%) |
Feb 25, 2022 | 9.300 | 9.550 | 9.040 | 9.550 | 745,475 | +0.35(+3.80%) |
Feb 24, 2022 | 7.980 | 9.250 | 7.980 | 9.200 | 1,067,622 | +0.99(+12.06%) |
Feb 23, 2022 | 8.240 | 8.590 | 8.130 | 8.210 | 632,880 | +0.21(+2.63%) |
Feb 22, 2022 | 7.780 | 8.130 | 7.720 | 8.000 | 579,563 | +0.05(+0.63%) |
Feb 18, 2022 | 7.950 | 0 | -0.33(-3.99%) | |||
Feb 17, 2022 | 8.640 | 8.870 | 8.260 | 8.280 | 401,703 | -0.35(-4.06%) |
Feb 16, 2022 | 8.820 | 8.970 | 8.570 | 8.630 | 470,458 | -0.17(-1.93%) |
Feb 15, 2022 | 8.570 | 8.850 | 8.480 | 8.800 | 384,620 | +0.31(+3.65%) |
Feb 14, 2022 | 8.630 | 8.850 | 8.460 | 8.490 | 393,956 | -0.21(-2.41%) |
Feb 11, 2022 | 8.840 | 9.030 | 8.530 | 8.700 | 851,599 | -0.20(-2.25%) |
Feb 10, 2022 | 8.850 | 9.410 | 8.770 | 8.900 | 940,032 | -0.26(-2.84%) |
Feb 09, 2022 | 8.680 | 9.210 | 8.680 | 9.160 | 1,117,978 | +0.77(+9.18%) |
Feb 08, 2022 | 8.250 | 8.430 | 8.080 | 8.390 | 499,529 | +0.15(+1.82%) |
Feb 07, 2022 | 8.260 | 8.400 | 8.050 | 8.240 | 615,515 | +0.08(+0.98%) |
Feb 04, 2022 | 7.900 | 8.330 | 7.820 | 8.160 | 1,993,161 | +0.34(+4.35%) |
Feb 03, 2022 | 7.980 | 7.730 | 7.820 | 636,518 | -0.36(-4.40%) | |
Feb 02, 2022 | 8.640 | 8.690 | 8.000 | 8.180 | 931,256 | -0.21(-2.50%) |
Feb 01, 2022 | 7.980 | 8.560 | 7.820 | 8.390 | 980,286 | +0.53(+6.74%) |
Jan 31, 2022 | 7.590 | 7.860 | 7.860 | 681,876 | +0.45(+6.07%) | |
Jan 28, 2022 | 7.180 | 7.440 | 6.970 | 7.410 | 825,223 | +0.18(+2.49%) |
Jan 27, 2022 | 7.660 | 7.760 | 7.150 | 7.230 | 1,343,776 | -0.27(-3.60%) |
Jan 26, 2022 | 8.170 | 8.220 | 7.490 | 7.500 | 1,035,928 | -0.41(-5.18%) |
Jan 25, 2022 | 7.790 | 7.970 | 7.550 | 7.910 | 665,439 | -0.04(-0.50%) |
Jan 24, 2022 | 7.240 | 7.980 | 7.120 | 7.950 | 1,054,592 | +0.10(+1.27%) |
Jan 21, 2022 | 8.010 | 8.280 | 7.760 | 7.850 | 1,770,071 | -0.43(-5.19%) |
Jan 20, 2022 | 8.630 | 8.860 | 8.230 | 8.280 | 501,797 | -0.23(-2.70%) |
Jan 19, 2022 | 8.590 | 8.860 | 8.340 | 8.510 | 705,108 | +0.17(+2.04%) |
Jan 18, 2022 | 8.790 | 8.930 | 8.340 | 8.340 | 833,784 | -0.66(-7.33%) |
Jan 17, 2022 | 9.040 | 9.100 | 8.890 | 9.000 | 95,238 | +0.05(+0.56%) |
Jan 14, 2022 | 8.950 | 9.250 | 8.640 | 8.950 | 886,398 | -0.07(-0.78%) |
Jan 13, 2022 | 10.03 | 10.14 | 9.010 | 9.020 | 1,132,094 | -1.02(-10.16%) |
Jan 12, 2022 | 10.37 | 10.85 | 10.02 | 10.04 | 1,694,646 | -0.20(-1.95%) |
Jan 11, 2022 | 10.31 | 10.42 | 9.780 | 10.24 | 864,519 | -0.05(-0.49%) |
Jan 10, 2022 | 10.39 | 10.50 | 10.01 | 10.29 | 578,048 | -0.27(-2.56%) |
Jan 07, 2022 | 10.13 | 10.59 | 9.680 | 10.56 | 993,633 | +0.61(+6.13%) |
Jan 06, 2022 | 11.35 | 11.35 | 9.840 | 9.950 | 1,303,425 | -1.00(-9.13%) |
Jan 05, 2022 | 11.23 | 11.97 | 10.88 | 10.95 | 1,286,450 | +0.14(+1.30%) |
Jan 04, 2022 | 10.79 | 10.94 | 10.35 | 10.81 | 778,883 | +1.15(+11.90%) |
Dec 31, 2021 | 9.660 | 9.660 | 9.660 | 0 | -0.03(-0.31%) | |
Dec 30, 2021 | 10.09 | 10.14 | 9.690 | 9.690 | 665,245 | -0.47(-4.63%) |
Dec 29, 2021 | 10.36 | 10.47 | 10.05 | 10.16 | 457,194 | -0.27(-2.59%) |
Dec 24, 2021 | 10.43 | 10.43 | 10.43 | 0 | +0.26(+2.56%) | |
Dec 23, 2021 | 10.21 | 10.31 | 9.910 | 10.17 | 413,195 | +0.13(+1.29%) |
Dec 22, 2021 | 10.09 | 10.20 | 9.850 | 10.04 | 353,360 | -0.03(-0.30%) |
Dec 21, 2021 | 9.530 | 10.11 | 9.350 | 10.07 | 1,192,166 | +0.79(+8.51%) |
Dec 20, 2021 | 8.850 | 9.290 | 8.790 | 9.280 | 773,563 | -0.05(-0.54%) |
Dec 17, 2021 | 9.580 | 9.670 | 9.200 | 9.330 | 6,007,776 | -0.24(-2.51%) |
Dec 16, 2021 | 10.29 | 10.43 | 9.560 | 9.570 | 968,008 | -0.50(-4.97%) |
Dec 15, 2021 | 9.480 | 10.10 | 9.080 | 10.07 | 967,895 | +0.51(+5.33%) |
Dec 14, 2021 | 9.430 | 9.780 | 9.430 | 9.560 | 564,635 | -0.23(-2.35%) |
Dec 13, 2021 | 10.09 | 10.36 | 9.690 | 9.790 | 1,330,746 | -0.29(-2.88%) |
Dec 10, 2021 | 10.44 | 10.57 | 10.06 | 10.08 | 613,127 | -0.38(-3.63%) |
Dec 09, 2021 | 10.80 | 11.01 | 10.37 | 10.46 | 529,056 | -0.46(-4.21%) |
Dec 08, 2021 | 10.53 | 11.11 | 10.51 | 10.92 | 533,458 | +0.27(+2.54%) |
Dec 07, 2021 | 10.67 | 10.78 | 10.32 | 10.65 | 636,101 | +0.42(+4.11%) |
Dec 06, 2021 | 10.10 | 10.39 | 9.510 | 10.23 | 1,012,243 | -0.04(-0.39%) |
Dec 03, 2021 | 11.34 | 11.37 | 10.03 | 10.27 | 753,832 | -0.88(-7.89%) |
Dec 02, 2021 | 10.72 | 11.32 | 10.63 | 11.15 | 446,653 | +0.29(+2.67%) |