Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.800 | 7.948 | 7.410 | 7.921 | 331,872 | +0.22(+2.87%) |
Feb 25, 2022 | 7.600 | 7.795 | 7.550 | 7.700 | 151,134 | +0.07(+0.93%) |
Feb 24, 2022 | 8.100 | 8.100 | 7.474 | 7.629 | 257,948 | -0.22(-2.84%) |
Feb 23, 2022 | 7.761 | 7.885 | 7.530 | 7.852 | 304,030 | +0.31(+4.04%) |
Feb 22, 2022 | 8.200 | 8.250 | 7.515 | 7.547 | 308,763 | -0.62(-7.60%) |
Feb 18, 2022 | 8.168 | 0 | -0.26(-3.04%) | |||
Feb 17, 2022 | 8.700 | 8.700 | 8.349 | 8.424 | 356,053 | +0.04(+0.53%) |
Feb 16, 2022 | 8.400 | 8.460 | 8.250 | 8.380 | 136,244 | +0.13(+1.58%) |
Feb 15, 2022 | 8.500 | 8.537 | 8.205 | 8.250 | 215,330 | -0.30(-3.52%) |
Feb 14, 2022 | 8.890 | 9.000 | 8.533 | 8.551 | 219,337 | -0.34(-3.80%) |
Feb 11, 2022 | 8.250 | 8.997 | 8.250 | 8.889 | 347,163 | +0.30(+3.53%) |
Feb 10, 2022 | 8.400 | 8.774 | 8.210 | 8.586 | 144,704 | -0.21(-2.40%) |
Feb 09, 2022 | 8.737 | 8.850 | 8.517 | 8.797 | 92,416 | -0.00(-0.03%) |
Feb 08, 2022 | 8.500 | 8.800 | 8.427 | 8.800 | 87,817 | +0.28(+3.27%) |
Feb 07, 2022 | 8.401 | 8.713 | 8.302 | 8.521 | 80,056 | +0.08(+0.92%) |
Feb 04, 2022 | 8.200 | 8.443 | 8.101 | 8.443 | 94,089 | +0.24(+2.96%) |
Feb 03, 2022 | 8.450 | 8.200 | 109,753 | -0.25(-2.96%) | ||
Feb 02, 2022 | 8.615 | 8.726 | 8.430 | 8.450 | 76,825 | -0.17(-1.93%) |
Feb 01, 2022 | 8.700 | 8.867 | 8.500 | 8.616 | 102,928 | +0.09(+1.08%) |
Jan 31, 2022 | 8.250 | 8.574 | 8.524 | 143,109 | +0.32(+3.95%) | |
Jan 28, 2022 | 8.400 | 8.500 | 8.102 | 8.200 | 172,442 | -0.30(-3.53%) |
Jan 27, 2022 | 8.900 | 9.067 | 8.370 | 8.500 | 306,627 | -0.57(-6.27%) |
Jan 26, 2022 | 9.300 | 9.500 | 8.901 | 9.069 | 174,129 | -0.23(-2.49%) |
Jan 25, 2022 | 9.280 | 9.526 | 9.050 | 9.301 | 108,979 | +0.10(+1.10%) |
Jan 24, 2022 | 9.500 | 9.587 | 8.900 | 9.200 | 164,562 | -0.32(-3.40%) |
Jan 21, 2022 | 9.760 | 9.800 | 9.300 | 9.524 | 152,083 | -0.25(-2.57%) |
Jan 20, 2022 | 10.00 | 10.20 | 9.600 | 9.775 | 237,488 | -0.06(-0.58%) |
Jan 19, 2022 | 9.300 | 10.20 | 9.300 | 9.832 | 275,650 | +0.43(+4.60%) |
Jan 18, 2022 | 8.900 | 9.400 | 8.900 | 9.400 | 120,338 | +0.27(+2.99%) |
Jan 14, 2022 | 9.127 | 0 | -0.09(-1.00%) | |||
Jan 13, 2022 | 9.101 | 9.475 | 9.101 | 9.219 | 68,868 | -0.09(-1.01%) |
Jan 12, 2022 | 9.300 | 9.477 | 9.151 | 9.313 | 131,190 | +0.04(+0.45%) |
Jan 11, 2022 | 9.000 | 9.332 | 8.900 | 9.271 | 124,462 | +0.28(+3.10%) |
Jan 10, 2022 | 8.928 | 9.030 | 8.850 | 8.992 | 157,692 | -0.09(-0.96%) |
Jan 07, 2022 | 8.983 | 9.079 | 8.900 | 9.079 | 115,527 | -0.02(-0.23%) |
Jan 06, 2022 | 9.100 | 9.300 | 8.916 | 9.100 | 187,425 | -0.15(-1.61%) |
Jan 05, 2022 | 9.100 | 9.550 | 9.100 | 9.249 | 233,953 | +0.07(+0.81%) |
Jan 04, 2022 | 9.200 | 9.378 | 9.100 | 9.175 | 147,048 | -0.02(-0.27%) |
Jan 03, 2022 | 9.000 | 9.200 | 8.800 | 9.200 | 85,863 | +0.33(+3.78%) |
Dec 31, 2021 | 8.866 | 9.000 | 8.736 | 8.865 | 211,434 | -0.16(-1.75%) |
Dec 30, 2021 | 8.705 | 9.024 | 8.705 | 9.023 | 162,703 | +0.25(+2.88%) |
Dec 29, 2021 | 8.920 | 8.997 | 8.630 | 8.770 | 214,809 | -0.14(-1.63%) |
Dec 28, 2021 | 9.000 | 9.200 | 8.901 | 8.915 | 122,400 | -0.19(-2.11%) |
Dec 27, 2021 | 9.200 | 9.376 | 9.016 | 9.107 | 223,507 | +0.01(+0.08%) |
Dec 23, 2021 | 9.000 | 9.230 | 8.928 | 9.100 | 193,110 | +0.04(+0.44%) |
Dec 22, 2021 | 8.808 | 9.150 | 8.801 | 9.060 | 240,363 | +0.26(+2.95%) |
Dec 21, 2021 | 8.900 | 8.976 | 8.700 | 8.800 | 151,267 | +0.10(+1.15%) |
Dec 20, 2021 | 8.600 | 8.800 | 8.500 | 8.700 | 205,531 | -0.13(-1.48%) |
Dec 17, 2021 | 8.950 | 9.197 | 8.831 | 8.831 | 956,159 | -0.08(-0.85%) |
Dec 16, 2021 | 8.500 | 9.000 | 8.428 | 8.907 | 369,635 | +0.61(+7.29%) |
Dec 15, 2021 | 8.500 | 8.700 | 8.000 | 8.302 | 412,164 | -0.20(-2.33%) |
Dec 14, 2021 | 8.800 | 8.879 | 8.500 | 8.500 | 275,901 | -0.25(-2.86%) |
Dec 13, 2021 | 8.900 | 8.963 | 8.725 | 8.750 | 271,129 | -0.19(-2.16%) |
Dec 10, 2021 | 8.971 | 9.099 | 8.810 | 8.943 | 181,571 | +0.01(+0.10%) |
Dec 09, 2021 | 9.200 | 9.307 | 8.920 | 8.934 | 355,809 | -0.38(-4.03%) |
Dec 08, 2021 | 9.400 | 9.500 | 9.269 | 9.309 | 157,017 | -0.03(-0.36%) |
Dec 07, 2021 | 9.600 | 9.622 | 9.274 | 9.343 | 374,084 | -0.06(-0.61%) |
Dec 06, 2021 | 9.300 | 9.612 | 9.100 | 9.400 | 216,430 | +0.04(+0.42%) |
Dec 03, 2021 | 9.414 | 9.628 | 9.208 | 9.361 | 268,032 | -0.14(-1.46%) |
Dec 02, 2021 | 9.600 | 9.800 | 9.351 | 9.500 | 324,039 | -0.20(-2.06%) |