Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.260 | 7.580 | 7.260 | 7.440 | 761,980 | +0.13(+1.78%) |
Feb 25, 2022 | 7.250 | 7.340 | 7.050 | 7.310 | 795,945 | +0.13(+1.81%) |
Feb 24, 2022 | 6.370 | 7.190 | 6.370 | 7.180 | 1,643,988 | +0.54(+8.13%) |
Feb 23, 2022 | 6.790 | 6.890 | 6.610 | 6.640 | 1,170,461 | -0.14(-2.06%) |
Feb 22, 2022 | 6.460 | 7.020 | 6.380 | 6.780 | 1,432,932 | +0.31(+4.79%) |
Feb 18, 2022 | 6.470 | 0 | -0.38(-5.55%) | |||
Feb 17, 2022 | 7.680 | 7.730 | 6.765 | 6.850 | 1,049,732 | -0.93(-11.95%) |
Feb 16, 2022 | 7.970 | 8.020 | 7.710 | 7.780 | 591,311 | -0.25(-3.11%) |
Feb 15, 2022 | 7.570 | 8.090 | 7.570 | 8.030 | 2,362,561 | +0.55(+7.35%) |
Feb 14, 2022 | 7.680 | 7.830 | 7.400 | 7.480 | 1,896,659 | -0.14(-1.84%) |
Feb 11, 2022 | 7.550 | 7.860 | 7.470 | 7.620 | 618,456 | -0.01(-0.13%) |
Feb 10, 2022 | 7.670 | 8.060 | 7.470 | 7.630 | 1,341,039 | -0.32(-4.03%) |
Feb 09, 2022 | 7.770 | 7.970 | 7.750 | 7.950 | 559,778 | +0.28(+3.65%) |
Feb 08, 2022 | 7.420 | 7.710 | 7.320 | 7.670 | 1,096,773 | +0.19(+2.54%) |
Feb 07, 2022 | 7.250 | 7.560 | 7.250 | 7.480 | 591,834 | +0.29(+4.03%) |
Feb 04, 2022 | 7.020 | 7.270 | 6.970 | 7.190 | 809,568 | +0.13(+1.84%) |
Feb 03, 2022 | 7.140 | 7.350 | 7.000 | 7.060 | 941,249 | -0.12(-1.67%) |
Feb 02, 2022 | 7.420 | 7.490 | 7.140 | 7.180 | 717,345 | -0.22(-2.97%) |
Feb 01, 2022 | 7.690 | 7.690 | 7.290 | 7.400 | 677,920 | -0.29(-3.77%) |
Jan 31, 2022 | 7.090 | 7.760 | 7.690 | 801,627 | +0.58(+8.16%) | |
Jan 28, 2022 | 7.060 | 7.120 | 6.690 | 7.110 | 711,062 | +0.20(+2.89%) |
Jan 27, 2022 | 7.410 | 7.460 | 6.830 | 6.910 | 712,994 | -0.41(-5.60%) |
Jan 26, 2022 | 7.570 | 7.740 | 7.240 | 7.320 | 942,597 | -0.15(-2.01%) |
Jan 25, 2022 | 7.380 | 7.620 | 7.140 | 7.470 | 829,365 | -0.06(-0.80%) |
Jan 24, 2022 | 7.130 | 7.550 | 6.870 | 7.530 | 1,078,298 | +0.22(+3.01%) |
Jan 21, 2022 | 7.530 | 7.790 | 7.300 | 7.310 | 774,118 | -0.32(-4.19%) |
Jan 20, 2022 | 7.830 | 8.260 | 7.630 | 7.630 | 639,738 | -0.09(-1.17%) |
Jan 19, 2022 | 7.730 | 8.000 | 7.630 | 7.720 | 772,550 | +0.05(+0.65%) |
Jan 18, 2022 | 8.200 | 8.250 | 7.640 | 7.670 | 1,024,299 | -0.75(-8.91%) |
Jan 14, 2022 | 8.420 | 0 | +0.20(+2.43%) | |||
Jan 13, 2022 | 8.440 | 8.890 | 8.190 | 8.220 | 685,509 | -0.16(-1.91%) |
Jan 12, 2022 | 8.770 | 8.870 | 8.310 | 8.380 | 824,117 | -0.38(-4.34%) |
Jan 11, 2022 | 8.390 | 8.770 | 8.150 | 8.760 | 522,149 | +0.43(+5.16%) |
Jan 10, 2022 | 8.350 | 8.380 | 8.020 | 8.330 | 834,585 | +0.11(+1.34%) |
Jan 07, 2022 | 8.540 | 8.585 | 8.185 | 8.220 | 508,297 | -0.23(-2.72%) |
Jan 06, 2022 | 8.400 | 8.840 | 8.210 | 8.450 | 593,609 | +0.05(+0.60%) |
Jan 05, 2022 | 9.115 | 9.115 | 8.400 | 8.400 | 832,372 | -0.49(-5.51%) |
Jan 04, 2022 | 9.630 | 9.670 | 8.850 | 8.890 | 707,659 | -0.68(-7.11%) |
Jan 03, 2022 | 9.310 | 9.670 | 9.050 | 9.570 | 729,308 | +0.33(+3.57%) |
Dec 31, 2021 | 9.320 | 9.480 | 9.230 | 9.240 | 664,591 | -0.06(-0.65%) |
Dec 30, 2021 | 9.190 | 9.470 | 9.190 | 9.300 | 440,733 | +0.11(+1.20%) |
Dec 29, 2021 | 9.260 | 9.330 | 9.020 | 9.190 | 367,939 | -0.08(-0.86%) |
Dec 28, 2021 | 9.820 | 9.940 | 9.220 | 9.270 | 510,910 | -0.49(-5.02%) |
Dec 27, 2021 | 10.12 | 10.12 | 9.680 | 9.760 | 453,807 | -0.44(-4.31%) |
Dec 23, 2021 | 10.10 | 10.39 | 9.850 | 10.20 | 782,900 | +0.17(+1.69%) |
Dec 22, 2021 | 9.600 | 10.06 | 9.430 | 10.03 | 496,628 | +0.42(+4.37%) |
Dec 21, 2021 | 9.110 | 9.640 | 9.020 | 9.610 | 584,738 | +0.59(+6.54%) |
Dec 20, 2021 | 9.250 | 9.300 | 8.570 | 9.020 | 864,070 | -0.47(-4.95%) |
Dec 17, 2021 | 9.200 | 9.510 | 8.670 | 9.490 | 5,008,695 | +0.42(+4.63%) |
Dec 16, 2021 | 9.080 | 9.595 | 9.030 | 9.070 | 929,468 | -0.04(-0.44%) |
Dec 15, 2021 | 9.430 | 9.450 | 8.930 | 9.110 | 1,790,707 | -0.22(-2.36%) |
Dec 14, 2021 | 9.440 | 9.690 | 9.100 | 9.330 | 883,612 | -0.29(-3.01%) |
Dec 13, 2021 | 9.750 | 10.14 | 9.560 | 9.620 | 988,552 | -0.04(-0.41%) |
Dec 10, 2021 | 10.01 | 10.23 | 9.590 | 9.660 | 368,416 | -0.21(-2.13%) |
Dec 09, 2021 | 10.28 | 10.39 | 9.850 | 9.870 | 569,932 | -0.53(-5.10%) |
Dec 08, 2021 | 10.54 | 10.62 | 10.10 | 10.40 | 485,079 | +0.05(+0.48%) |
Dec 07, 2021 | 10.09 | 10.66 | 9.980 | 10.35 | 1,305,478 | +0.53(+5.40%) |
Dec 06, 2021 | 9.580 | 10.01 | 9.360 | 9.820 | 366,512 | +0.28(+2.94%) |
Dec 03, 2021 | 9.620 | 9.640 | 9.320 | 9.540 | 575,808 | -0.08(-0.83%) |
Dec 02, 2021 | 10.30 | 10.30 | 9.500 | 9.620 | 1,140,279 | -0.24(-2.43%) |