Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.550 | 7.850 | 7.470 | 7.700 | 1,245,526 | +0.00(+0.00%) |
Feb 25, 2022 | 7.960 | 7.810 | 7.620 | 7.700 | 1,671,803 | -0.21(-2.65%) |
Feb 24, 2022 | 7.010 | 7.910 | 6.980 | 7.910 | 1,996,317 | +0.37(+4.91%) |
Feb 23, 2022 | 7.880 | 8.090 | 7.510 | 7.540 | 1,440,059 | -0.25(-3.21%) |
Feb 22, 2022 | 7.830 | 8.090 | 7.710 | 7.790 | 1,375,160 | -0.33(-4.06%) |
Feb 18, 2022 | 8.120 | 0 | -0.39(-4.58%) | |||
Feb 17, 2022 | 9.000 | 9.100 | 8.470 | 8.510 | 1,681,431 | -0.60(-6.59%) |
Feb 16, 2022 | 8.950 | 9.500 | 8.780 | 9.110 | 2,095,534 | +0.03(+0.33%) |
Feb 15, 2022 | 8.790 | 9.160 | 8.710 | 9.080 | 1,923,466 | +0.52(+6.07%) |
Feb 14, 2022 | 9.050 | 9.330 | 8.530 | 8.560 | 1,940,779 | -0.48(-5.31%) |
Feb 11, 2022 | 8.790 | 9.310 | 8.720 | 9.040 | 2,670,378 | +0.17(+1.92%) |
Feb 10, 2022 | 8.450 | 9.340 | 8.320 | 8.870 | 2,557,339 | +0.13(+1.49%) |
Feb 09, 2022 | 8.090 | 8.830 | 8.070 | 8.740 | 2,583,440 | +0.81(+10.21%) |
Feb 08, 2022 | 7.620 | 7.950 | 7.530 | 7.930 | 972,247 | +0.30(+3.93%) |
Feb 07, 2022 | 7.650 | 7.910 | 7.510 | 7.630 | 1,076,923 | +0.03(+0.39%) |
Feb 04, 2022 | 7.230 | 7.690 | 7.200 | 7.600 | 1,306,375 | +0.44(+6.15%) |
Feb 03, 2022 | 7.470 | 7.150 | 7.160 | 1,094,904 | -0.41(-5.42%) | |
Feb 02, 2022 | 7.830 | 7.920 | 7.480 | 7.570 | 1,617,482 | -0.29(-3.69%) |
Feb 01, 2022 | 7.700 | 8.070 | 7.420 | 7.860 | 1,888,448 | +0.32(+4.24%) |
Jan 31, 2022 | 7.010 | 7.620 | 7.540 | 1,592,412 | +0.58(+8.33%) | |
Jan 28, 2022 | 6.650 | 7.030 | 6.590 | 6.960 | 1,972,779 | +0.33(+4.98%) |
Jan 27, 2022 | 7.020 | 7.100 | 6.560 | 6.630 | 1,895,963 | -0.39(-5.56%) |
Jan 26, 2022 | 7.380 | 7.410 | 6.940 | 7.020 | 2,062,652 | -0.22(-3.04%) |
Jan 25, 2022 | 7.270 | 7.360 | 7.020 | 7.240 | 1,774,091 | -0.12(-1.63%) |
Jan 24, 2022 | 6.880 | 7.380 | 6.610 | 7.360 | 3,012,238 | +0.08(+1.10%) |
Jan 21, 2022 | 7.300 | 7.610 | 7.160 | 7.280 | 1,954,786 | -0.14(-1.89%) |
Jan 20, 2022 | 7.600 | 7.890 | 7.390 | 7.420 | 2,448,046 | -0.03(-0.40%) |
Jan 19, 2022 | 7.970 | 8.000 | 7.430 | 7.450 | 2,234,097 | -0.46(-5.82%) |
Jan 18, 2022 | 8.380 | 8.500 | 7.870 | 7.910 | 2,256,006 | -0.58(-6.83%) |
Jan 17, 2022 | 8.680 | 8.690 | 8.420 | 8.490 | 409,222 | -0.11(-1.28%) |
Jan 14, 2022 | 8.470 | 8.700 | 8.330 | 8.600 | 1,361,346 | -0.01(-0.12%) |
Jan 13, 2022 | 8.940 | 9.110 | 8.570 | 8.610 | 1,533,883 | -0.30(-3.37%) |
Jan 12, 2022 | 9.320 | 9.640 | 8.850 | 8.910 | 2,313,779 | -0.39(-4.19%) |
Jan 11, 2022 | 8.850 | 9.510 | 8.600 | 9.300 | 2,702,381 | +0.07(+0.76%) |
Jan 10, 2022 | 8.980 | 9.920 | 8.810 | 9.230 | 5,728,161 | +1.10(+13.53%) |
Jan 07, 2022 | 8.220 | 8.590 | 7.990 | 8.130 | 3,049,380 | -0.05(-0.61%) |
Jan 06, 2022 | 8.480 | 8.700 | 8.130 | 8.180 | 2,117,274 | -0.29(-3.42%) |
Jan 05, 2022 | 8.970 | 9.260 | 8.440 | 8.470 | 2,424,412 | -0.60(-6.62%) |
Jan 04, 2022 | 9.370 | 9.510 | 8.830 | 9.070 | 1,910,195 | +0.15(+1.68%) |
Dec 31, 2021 | 8.920 | 8.920 | 8.920 | 0 | -0.33(-3.57%) | |
Dec 30, 2021 | 8.990 | 9.660 | 8.950 | 9.250 | 2,172,396 | +0.25(+2.78%) |
Dec 29, 2021 | 9.390 | 9.470 | 8.930 | 9.000 | 2,627,516 | -1.06(-10.54%) |
Dec 24, 2021 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) | |
Dec 23, 2021 | 9.940 | 10.19 | 9.660 | 10.05 | 2,005,784 | +0.09(+0.90%) |
Dec 22, 2021 | 9.970 | 10.14 | 9.790 | 9.960 | 1,039,092 | -0.14(-1.39%) |
Dec 21, 2021 | 9.710 | 10.26 | 9.650 | 10.10 | 2,497,591 | +0.46(+4.77%) |
Dec 20, 2021 | 9.950 | 10.13 | 9.470 | 9.640 | 2,138,246 | -0.61(-5.95%) |
Dec 17, 2021 | 9.820 | 10.41 | 9.500 | 10.25 | 2,747,566 | +0.22(+2.19%) |
Dec 16, 2021 | 10.47 | 10.72 | 9.930 | 10.03 | 1,963,688 | -0.42(-4.02%) |
Dec 15, 2021 | 10.34 | 10.56 | 9.910 | 10.45 | 1,827,625 | +0.07(+0.67%) |
Dec 14, 2021 | 10.39 | 10.81 | 10.20 | 10.38 | 1,627,099 | -0.26(-2.44%) |
Dec 13, 2021 | 10.85 | 10.96 | 10.35 | 10.64 | 2,057,758 | -0.34(-3.10%) |
Dec 10, 2021 | 11.41 | 11.51 | 10.84 | 10.98 | 2,809,743 | -0.39(-3.43%) |
Dec 09, 2021 | 12.08 | 12.35 | 11.33 | 11.37 | 2,538,169 | -0.76(-6.27%) |
Dec 08, 2021 | 12.01 | 12.56 | 11.65 | 12.13 | 1,813,010 | +0.19(+1.59%) |
Dec 07, 2021 | 11.86 | 12.19 | 11.75 | 11.94 | 1,639,611 | +0.26(+2.23%) |
Dec 06, 2021 | 11.30 | 11.92 | 10.80 | 11.68 | 1,620,950 | +0.22(+1.92%) |
Dec 03, 2021 | 12.10 | 12.15 | 11.16 | 11.46 | 2,324,376 | -0.74(-6.07%) |
Dec 02, 2021 | 11.83 | 12.31 | 11.67 | 12.20 | 2,113,980 | +0.33(+2.78%) |