Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.910 | 9.220 | 8.900 | 9.170 | 6,860,863 | +0.04(+0.44%) |
Feb 25, 2022 | 8.850 | 9.180 | 8.860 | 9.130 | 5,535,826 | +0.32(+3.63%) |
Feb 24, 2022 | 8.230 | 8.837 | 8.090 | 8.810 | 10,285,632 | +0.13(+1.50%) |
Feb 23, 2022 | 8.960 | 9.080 | 8.660 | 8.680 | 7,263,913 | -0.18(-2.03%) |
Feb 22, 2022 | 9.050 | 9.170 | 8.750 | 8.860 | 7,877,348 | -0.31(-3.38%) |
Feb 18, 2022 | 9.170 | 0 | -0.11(-1.19%) | |||
Feb 17, 2022 | 9.440 | 9.510 | 9.245 | 9.280 | 3,600,236 | -0.20(-2.11%) |
Feb 16, 2022 | 9.350 | 9.510 | 9.330 | 9.480 | 3,431,667 | +0.02(+0.21%) |
Feb 15, 2022 | 9.210 | 9.500 | 9.206 | 9.460 | 5,278,790 | +0.26(+2.83%) |
Feb 14, 2022 | 9.300 | 9.335 | 9.070 | 9.200 | 7,296,899 | -0.12(-1.29%) |
Feb 11, 2022 | 9.660 | 9.760 | 9.235 | 9.320 | 9,856,628 | -0.32(-3.32%) |
Feb 10, 2022 | 9.400 | 10.02 | 9.380 | 9.640 | 15,396,322 | +0.01(+0.10%) |
Feb 09, 2022 | 9.410 | 9.655 | 9.345 | 9.630 | 18,474,764 | +0.36(+3.88%) |
Feb 08, 2022 | 8.800 | 9.330 | 8.500 | 9.270 | 34,109,488 | +0.69(+8.04%) |
Feb 07, 2022 | 8.560 | 8.680 | 8.490 | 8.580 | 21,343,112 | +0.11(+1.30%) |
Feb 04, 2022 | 8.410 | 8.550 | 8.255 | 8.470 | 13,119,977 | +0.07(+0.83%) |
Feb 03, 2022 | 8.400 | 8.400 | 19,061,816 | -0.11(-1.29%) | ||
Feb 02, 2022 | 8.680 | 8.680 | 8.330 | 8.510 | 8,500,493 | -0.06(-0.70%) |
Feb 01, 2022 | 8.550 | 8.670 | 8.385 | 8.570 | 5,856,328 | +0.09(+1.06%) |
Jan 31, 2022 | 8.120 | 8.480 | 8.480 | 8,966,563 | +0.35(+4.31%) | |
Jan 28, 2022 | 7.850 | 8.140 | 7.675 | 8.130 | 11,584,114 | +0.06(+0.74%) |
Jan 27, 2022 | 8.450 | 8.550 | 8.030 | 8.070 | 6,005,029 | -0.25(-3.00%) |
Jan 26, 2022 | 8.560 | 8.755 | 8.180 | 8.320 | 7,409,987 | -0.07(-0.83%) |
Jan 25, 2022 | 8.280 | 8.530 | 8.230 | 8.390 | 7,725,262 | -0.04(-0.47%) |
Jan 24, 2022 | 8.140 | 8.490 | 7.750 | 8.430 | 15,909,328 | +0.04(+0.48%) |
Jan 21, 2022 | 8.770 | 8.790 | 8.330 | 8.390 | 8,989,223 | -0.25(-2.89%) |
Jan 20, 2022 | 8.700 | 9.070 | 8.435 | 8.640 | 15,810,264 | +0.05(+0.58%) |
Jan 19, 2022 | 8.820 | 8.940 | 8.570 | 8.590 | 8,264,845 | -0.05(-0.58%) |
Jan 18, 2022 | 8.900 | 8.930 | 8.550 | 8.640 | 9,613,535 | -0.29(-3.25%) |
Jan 14, 2022 | 8.930 | 0 | -0.36(-3.88%) | |||
Jan 13, 2022 | 9.400 | 9.520 | 9.170 | 9.290 | 13,967,237 | -0.15(-1.59%) |
Jan 12, 2022 | 9.670 | 9.730 | 9.345 | 9.440 | 20,399,724 | -0.21(-2.18%) |
Jan 11, 2022 | 9.480 | 9.805 | 9.375 | 9.650 | 11,228,152 | +0.17(+1.79%) |
Jan 10, 2022 | 10.02 | 10.04 | 9.320 | 9.480 | 9,958,371 | -0.56(-5.58%) |
Jan 07, 2022 | 10.24 | 10.38 | 10.02 | 10.04 | 4,689,476 | -0.17(-1.67%) |
Jan 06, 2022 | 10.31 | 10.49 | 10.16 | 10.21 | 3,864,341 | -0.06(-0.58%) |
Jan 05, 2022 | 10.62 | 10.64 | 10.25 | 10.27 | 5,512,781 | -0.33(-3.11%) |
Jan 04, 2022 | 10.77 | 10.79 | 10.46 | 10.60 | 4,031,298 | -0.06(-0.56%) |
Jan 03, 2022 | 10.50 | 10.82 | 10.50 | 10.66 | 4,900,893 | +0.16(+1.52%) |
Dec 31, 2021 | 10.37 | 10.54 | 10.34 | 10.50 | 4,844,335 | +0.11(+1.06%) |
Dec 30, 2021 | 10.31 | 10.55 | 10.30 | 10.39 | 3,547,255 | -0.04(-0.38%) |
Dec 29, 2021 | 10.50 | 10.54 | 10.34 | 10.43 | 3,146,070 | -0.05(-0.48%) |
Dec 28, 2021 | 10.45 | 10.63 | 10.42 | 10.48 | 2,330,389 | -0.01(-0.10%) |
Dec 27, 2021 | 10.40 | 10.58 | 10.38 | 10.49 | 2,970,058 | -0.03(-0.29%) |
Dec 23, 2021 | 10.41 | 10.58 | 10.39 | 10.52 | 3,356,863 | +0.15(+1.45%) |
Dec 22, 2021 | 10.16 | 10.40 | 10.09 | 10.37 | 5,048,900 | +0.25(+2.47%) |
Dec 21, 2021 | 9.640 | 10.22 | 9.610 | 10.12 | 6,638,451 | +0.63(+6.64%) |
Dec 20, 2021 | 9.580 | 9.640 | 9.330 | 9.490 | 5,104,718 | -0.24(-2.47%) |
Dec 17, 2021 | 9.590 | 9.860 | 9.500 | 9.730 | 7,919,115 | +0.03(+0.31%) |
Dec 16, 2021 | 9.970 | 10.03 | 9.630 | 9.700 | 4,803,630 | -0.27(-2.71%) |
Dec 15, 2021 | 9.820 | 9.980 | 9.580 | 9.970 | 5,282,046 | +0.15(+1.53%) |
Dec 14, 2021 | 9.740 | 9.990 | 9.670 | 9.820 | 6,173,656 | +0.16(+1.66%) |
Dec 13, 2021 | 9.960 | 10.04 | 9.520 | 9.660 | 5,091,312 | -0.49(-4.83%) |
Dec 10, 2021 | 10.22 | 10.35 | 10.04 | 10.15 | 5,229,176 | +0.02(+0.20%) |
Dec 09, 2021 | 10.17 | 10.44 | 10.12 | 10.13 | 3,778,112 | -0.14(-1.36%) |
Dec 08, 2021 | 9.980 | 10.35 | 9.880 | 10.27 | 5,655,984 | +0.24(+2.39%) |
Dec 07, 2021 | 10.03 | 10.17 | 9.970 | 10.03 | 4,803,158 | +0.23(+2.35%) |
Dec 06, 2021 | 9.590 | 9.930 | 9.470 | 9.800 | 5,521,351 | +0.40(+4.26%) |
Dec 03, 2021 | 9.670 | 9.820 | 9.275 | 9.400 | 7,370,805 | -0.27(-2.79%) |
Dec 02, 2021 | 9.470 | 9.690 | 9.290 | 9.670 | 7,637,090 | +0.36(+3.87%) |