Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.740 | 8.850 | 8.580 | 8.750 | 142,598 | +0.08(+0.92%) |
Feb 25, 2022 | 8.970 | 8.680 | 8.300 | 8.670 | 141,232 | +0.15(+1.76%) |
Feb 24, 2022 | 7.500 | 8.630 | 7.475 | 8.520 | 292,747 | +0.72(+9.23%) |
Feb 23, 2022 | 7.950 | 8.080 | 7.730 | 7.800 | 191,826 | -0.09(-1.14%) |
Feb 22, 2022 | 7.980 | 8.390 | 7.870 | 7.890 | 270,961 | -0.27(-3.31%) |
Feb 18, 2022 | 8.160 | 0 | -0.06(-0.73%) | |||
Feb 17, 2022 | 8.540 | 8.594 | 8.180 | 8.220 | 233,496 | -0.49(-5.63%) |
Feb 16, 2022 | 8.930 | 9.049 | 8.530 | 8.710 | 281,516 | +0.36(+4.31%) |
Feb 15, 2022 | 8.530 | 8.600 | 8.140 | 8.350 | 142,612 | +0.14(+1.71%) |
Feb 14, 2022 | 8.350 | 8.680 | 8.200 | 8.210 | 129,468 | -0.15(-1.79%) |
Feb 11, 2022 | 8.890 | 8.920 | 8.342 | 8.360 | 308,582 | -0.55(-6.17%) |
Feb 10, 2022 | 8.910 | 9.190 | 8.826 | 8.910 | 233,698 | -0.16(-1.76%) |
Feb 09, 2022 | 9.040 | 9.190 | 8.930 | 9.070 | 191,814 | +0.17(+1.91%) |
Feb 08, 2022 | 8.720 | 8.947 | 8.540 | 8.900 | 176,523 | +0.15(+1.71%) |
Feb 07, 2022 | 8.560 | 8.980 | 8.540 | 8.750 | 214,515 | +0.08(+0.92%) |
Feb 04, 2022 | 8.420 | 8.715 | 8.040 | 8.670 | 270,614 | +0.36(+4.33%) |
Feb 03, 2022 | 8.420 | 8.200 | 8.310 | 290,544 | -0.32(-3.71%) | |
Feb 02, 2022 | 9.080 | 9.100 | 8.400 | 8.630 | 257,777 | -0.42(-4.64%) |
Feb 01, 2022 | 8.900 | 9.140 | 8.548 | 9.050 | 312,026 | +0.56(+6.60%) |
Jan 28, 2022 | 8.070 | 8.500 | 7.820 | 8.490 | 408,052 | +0.35(+4.30%) |
Jan 27, 2022 | 8.780 | 8.780 | 8.100 | 8.140 | 329,583 | -0.56(-6.44%) |
Jan 26, 2022 | 9.320 | 9.320 | 8.619 | 8.700 | 406,491 | +0.01(+0.12%) |
Jan 25, 2022 | 8.630 | 8.850 | 8.240 | 8.690 | 350,345 | -0.23(-2.58%) |
Jan 24, 2022 | 8.660 | 8.960 | 8.140 | 8.920 | 586,043 | -0.08(-0.89%) |
Jan 21, 2022 | 9.000 | 9.420 | 8.820 | 9.000 | 274,745 | -0.13(-1.42%) |
Jan 20, 2022 | 9.290 | 9.730 | 9.130 | 9.130 | 182,987 | -0.09(-0.98%) |
Jan 19, 2022 | 9.560 | 9.630 | 9.150 | 9.220 | 205,268 | -0.19(-2.02%) |
Jan 18, 2022 | 9.750 | 9.780 | 9.350 | 9.410 | 297,481 | -0.44(-4.47%) |
Jan 14, 2022 | 9.850 | 0 | +0.09(+0.92%) | |||
Jan 13, 2022 | 10.11 | 10.20 | 9.750 | 9.760 | 167,158 | -0.32(-3.17%) |
Jan 12, 2022 | 10.71 | 10.80 | 10.05 | 10.08 | 166,074 | -0.51(-4.82%) |
Jan 11, 2022 | 10.27 | 10.73 | 10.10 | 10.59 | 212,440 | +0.29(+2.82%) |
Jan 10, 2022 | 10.25 | 10.33 | 9.740 | 10.30 | 363,151 | -0.01(-0.10%) |
Jan 07, 2022 | 10.49 | 10.70 | 10.10 | 10.31 | 235,597 | -0.24(-2.27%) |
Jan 06, 2022 | 10.39 | 10.77 | 10.12 | 10.55 | 220,268 | -0.02(-0.19%) |
Jan 05, 2022 | 11.32 | 11.32 | 10.45 | 10.57 | 263,759 | -0.63(-5.62%) |
Jan 04, 2022 | 11.59 | 11.66 | 10.84 | 11.20 | 232,312 | -0.40(-3.45%) |
Jan 03, 2022 | 11.50 | 11.71 | 11.03 | 11.60 | 128,171 | +0.38(+3.39%) |
Dec 31, 2021 | 11.55 | 11.81 | 11.18 | 11.22 | 283,953 | -0.29(-2.52%) |
Dec 30, 2021 | 11.13 | 11.67 | 11.13 | 11.51 | 166,665 | +0.27(+2.40%) |
Dec 29, 2021 | 11.58 | 11.72 | 11.11 | 11.24 | 303,905 | -0.36(-3.10%) |
Dec 28, 2021 | 12.00 | 12.00 | 11.52 | 11.60 | 214,751 | -0.42(-3.49%) |
Dec 27, 2021 | 11.83 | 12.14 | 11.65 | 12.02 | 227,373 | +0.26(+2.21%) |
Dec 23, 2021 | 11.78 | 12.05 | 11.59 | 11.76 | 150,221 | -0.08(-0.68%) |
Dec 22, 2021 | 11.65 | 12.17 | 11.40 | 11.84 | 242,723 | +0.24(+2.07%) |
Dec 21, 2021 | 11.42 | 11.60 | 11.28 | 11.60 | 156,844 | +0.30(+2.65%) |
Dec 20, 2021 | 11.10 | 11.50 | 10.88 | 11.30 | 229,309 | -0.06(-0.53%) |
Dec 17, 2021 | 11.24 | 11.86 | 10.85 | 11.36 | 417,762 | +0.22(+1.97%) |
Dec 16, 2021 | 11.84 | 12.29 | 11.08 | 11.14 | 241,340 | -0.50(-4.30%) |
Dec 15, 2021 | 11.33 | 11.82 | 10.65 | 11.64 | 339,465 | +0.56(+5.05%) |
Dec 14, 2021 | 11.47 | 11.52 | 10.95 | 11.08 | 344,186 | -0.34(-2.98%) |
Dec 13, 2021 | 11.51 | 11.90 | 11.15 | 11.42 | 345,676 | -0.20(-1.72%) |
Dec 10, 2021 | 12.10 | 12.45 | 11.54 | 11.62 | 298,446 | -0.39(-3.25%) |
Dec 09, 2021 | 12.65 | 12.86 | 11.82 | 12.01 | 296,364 | -0.75(-5.88%) |
Dec 08, 2021 | 12.76 | 13.03 | 12.39 | 12.76 | 291,959 | -0.04(-0.31%) |
Dec 07, 2021 | 13.14 | 13.52 | 12.62 | 12.80 | 405,030 | +0.35(+2.81%) |
Dec 06, 2021 | 12.10 | 12.71 | 11.42 | 12.45 | 438,913 | +0.21(+1.72%) |
Dec 03, 2021 | 13.10 | 13.24 | 11.82 | 12.24 | 455,378 | -0.79(-6.06%) |
Dec 02, 2021 | 12.69 | 13.30 | 12.32 | 13.03 | 212,128 | +0.37(+2.92%) |