Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.750 | 7.100 | 6.750 | 7.000 | 658,781 | -0.10(-1.44%) |
Feb 25, 2022 | 7.230 | 7.350 | 6.910 | 7.102 | 768,244 | -0.40(-5.31%) |
Feb 24, 2022 | 7.000 | 7.509 | 6.520 | 7.500 | 699,159 | -0.06(-0.79%) |
Feb 23, 2022 | 7.960 | 8.150 | 7.320 | 7.560 | 588,667 | -0.39(-4.91%) |
Feb 22, 2022 | 7.890 | 8.269 | 7.770 | 7.950 | 628,008 | -0.64(-7.45%) |
Feb 18, 2022 | 8.590 | 0 | -0.06(-0.69%) | |||
Feb 17, 2022 | 8.810 | 9.150 | 8.500 | 8.650 | 473,460 | -0.25(-2.81%) |
Feb 16, 2022 | 9.280 | 9.280 | 8.680 | 8.900 | 386,843 | +0.10(+1.14%) |
Feb 15, 2022 | 8.945 | 9.130 | 8.630 | 8.800 | 356,564 | +0.17(+1.97%) |
Feb 14, 2022 | 8.500 | 8.720 | 8.100 | 8.630 | 398,014 | +0.16(+1.88%) |
Feb 11, 2022 | 8.705 | 8.820 | 8.290 | 8.470 | 862,947 | +0.21(+2.55%) |
Feb 10, 2022 | 8.390 | 8.791 | 8.110 | 8.260 | 1,231,545 | -0.13(-1.55%) |
Feb 09, 2022 | 7.940 | 8.390 | 7.820 | 8.390 | 593,340 | +0.44(+5.53%) |
Feb 08, 2022 | 7.930 | 7.970 | 7.640 | 7.950 | 380,677 | +0.06(+0.76%) |
Feb 07, 2022 | 7.530 | 7.990 | 7.530 | 7.890 | 630,864 | +0.17(+2.20%) |
Feb 04, 2022 | 7.120 | 7.800 | 7.040 | 7.720 | 827,176 | +0.32(+4.32%) |
Feb 03, 2022 | 7.490 | 7.180 | 7.400 | 331,391 | -0.09(-1.20%) | |
Feb 02, 2022 | 7.600 | 7.970 | 7.340 | 7.490 | 567,630 | -0.09(-1.19%) |
Feb 01, 2022 | 7.250 | 7.670 | 7.090 | 7.580 | 754,457 | +0.33(+4.55%) |
Jan 31, 2022 | 7.010 | 7.400 | 7.250 | 752,613 | +0.21(+2.98%) | |
Jan 28, 2022 | 7.590 | 7.590 | 6.910 | 7.040 | 951,417 | -0.47(-6.27%) |
Jan 27, 2022 | 7.610 | 7.760 | 7.246 | 7.511 | 501,160 | -0.15(-1.95%) |
Jan 26, 2022 | 7.970 | 8.000 | 7.197 | 7.660 | 629,031 | +0.06(+0.79%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.060 | 7.600 | 798,405 | +0.15(+2.01%) |
Jan 24, 2022 | 7.300 | 7.470 | 6.900 | 7.450 | 1,806,110 | -0.15(-1.97%) |
Jan 21, 2022 | 7.770 | 7.815 | 7.280 | 7.600 | 1,257,067 | -0.14(-1.79%) |
Jan 20, 2022 | 8.000 | 8.170 | 7.720 | 7.739 | 613,727 | -0.44(-5.41%) |
Jan 19, 2022 | 8.250 | 8.295 | 7.810 | 8.182 | 525,488 | -0.07(-0.86%) |
Jan 18, 2022 | 7.930 | 8.280 | 7.810 | 8.252 | 505,237 | +0.02(+0.27%) |
Jan 14, 2022 | 8.230 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.100 | 8.400 | 8.090 | 8.220 | 606,770 | -0.09(-1.08%) |
Jan 12, 2022 | 8.400 | 8.980 | 8.009 | 8.310 | 457,276 | -0.09(-1.11%) |
Jan 11, 2022 | 8.150 | 8.650 | 8.130 | 8.403 | 424,362 | +0.06(+0.76%) |
Jan 10, 2022 | 8.500 | 8.720 | 8.010 | 8.340 | 585,596 | -0.06(-0.71%) |
Jan 07, 2022 | 8.000 | 8.410 | 8.000 | 8.400 | 483,424 | +0.30(+3.70%) |
Jan 06, 2022 | 8.000 | 8.115 | 7.689 | 8.100 | 619,400 | +0.27(+3.46%) |
Jan 05, 2022 | 8.410 | 8.731 | 7.818 | 7.829 | 1,543,536 | -0.74(-8.64%) |
Jan 04, 2022 | 8.800 | 8.905 | 8.570 | 8.570 | 376,882 | -0.18(-2.06%) |
Jan 03, 2022 | 8.990 | 9.450 | 8.642 | 8.750 | 448,681 | -0.25(-2.78%) |
Dec 31, 2021 | 8.520 | 9.036 | 8.420 | 9.000 | 814,530 | +0.33(+3.78%) |
Dec 30, 2021 | 8.000 | 8.750 | 8.000 | 8.673 | 856,482 | +0.46(+5.63%) |
Dec 29, 2021 | 8.500 | 8.750 | 8.120 | 8.210 | 1,138,733 | -0.29(-3.41%) |
Dec 28, 2021 | 9.540 | 9.540 | 8.280 | 8.500 | 833,115 | -0.19(-2.19%) |
Dec 27, 2021 | 8.770 | 9.280 | 8.520 | 8.690 | 676,623 | -0.17(-1.92%) |
Dec 23, 2021 | 8.200 | 9.000 | 8.200 | 8.860 | 638,301 | +0.26(+3.02%) |
Dec 22, 2021 | 7.790 | 8.610 | 7.790 | 8.600 | 759,126 | +0.30(+3.61%) |
Dec 21, 2021 | 8.110 | 8.330 | 8.030 | 8.300 | 869,549 | +0.11(+1.34%) |
Dec 20, 2021 | 8.500 | 8.640 | 8.147 | 8.190 | 823,320 | -0.41(-4.77%) |
Dec 17, 2021 | 8.550 | 8.830 | 8.550 | 8.600 | 600,208 | -0.28(-3.15%) |
Dec 16, 2021 | 8.750 | 9.111 | 8.750 | 8.880 | 569,204 | -0.21(-2.31%) |
Dec 15, 2021 | 9.280 | 9.280 | 8.750 | 9.090 | 602,017 | -0.21(-2.26%) |
Dec 14, 2021 | 8.500 | 9.340 | 8.490 | 9.300 | 636,959 | +0.17(+1.86%) |
Dec 13, 2021 | 9.020 | 9.720 | 8.790 | 9.130 | 747,215 | -0.37(-3.89%) |
Dec 10, 2021 | 9.075 | 9.502 | 9.000 | 9.500 | 450,825 | +0.19(+2.04%) |
Dec 09, 2021 | 9.500 | 9.640 | 8.810 | 9.310 | 538,415 | -0.13(-1.38%) |
Dec 08, 2021 | 8.595 | 9.500 | 8.595 | 9.440 | 652,814 | +0.49(+5.47%) |
Dec 07, 2021 | 8.215 | 9.000 | 8.210 | 8.950 | 722,048 | +0.38(+4.43%) |
Dec 06, 2021 | 9.305 | 9.754 | 8.540 | 8.570 | 1,050,551 | -0.66(-7.15%) |
Dec 03, 2021 | 9.370 | 9.700 | 8.980 | 9.230 | 814,405 | -0.06(-0.65%) |
Dec 02, 2021 | 8.800 | 9.400 | 8.800 | 9.290 | 873,174 | +0.32(+3.57%) |