Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.188 | 8.337 | 8.138 | 8.217 | 18,911,316 | -0.16(-1.90%) |
Feb 25, 2022 | 8.356 | 8.411 | 8.317 | 8.376 | 12,272,473 | +0.19(+2.30%) |
Feb 24, 2022 | 7.900 | 8.198 | 7.890 | 8.188 | 18,916,842 | -0.22(-2.60%) |
Feb 23, 2022 | 8.684 | 8.709 | 8.391 | 8.406 | 10,117,912 | -0.11(-1.28%) |
Feb 22, 2022 | 8.605 | 8.704 | 8.441 | 8.515 | 13,415,178 | -0.35(-3.92%) |
Feb 18, 2022 | 8.863 | 0 | -0.04(-0.45%) | |||
Feb 17, 2022 | 8.932 | 8.992 | 8.868 | 8.902 | 12,842,025 | -0.14(-1.54%) |
Feb 16, 2022 | 8.972 | 9.071 | 8.972 | 9.041 | 5,036,275 | +0.03(+0.33%) |
Feb 15, 2022 | 8.922 | 9.021 | 8.912 | 9.011 | 5,683,383 | +0.17(+1.91%) |
Feb 14, 2022 | 8.942 | 8.962 | 8.753 | 8.843 | 11,999,472 | -0.04(-0.45%) |
Feb 11, 2022 | 9.091 | 9.225 | 8.848 | 8.882 | 17,781,018 | -0.13(-1.43%) |
Feb 10, 2022 | 9.279 | 9.329 | 9.006 | 9.011 | 25,049,178 | -0.92(-9.29%) |
Feb 09, 2022 | 9.905 | 10.01 | 9.900 | 9.934 | 5,313,144 | +0.08(+0.81%) |
Feb 08, 2022 | 9.736 | 9.865 | 9.721 | 9.855 | 6,685,952 | +0.19(+1.95%) |
Feb 07, 2022 | 9.557 | 9.716 | 9.547 | 9.666 | 5,431,458 | +0.10(+1.04%) |
Feb 04, 2022 | 9.418 | 9.627 | 9.403 | 9.567 | 5,521,536 | +0.05(+0.52%) |
Feb 03, 2022 | 9.607 | 9.508 | 9.518 | 4,402,338 | -0.14(-1.44%) | |
Feb 02, 2022 | 9.627 | 9.681 | 9.567 | 9.656 | 4,566,878 | -0.03(-0.31%) |
Feb 01, 2022 | 9.527 | 9.686 | 9.513 | 9.686 | 6,241,878 | +0.23(+2.41%) |
Jan 31, 2022 | 9.289 | 9.478 | 9.458 | 6,033,626 | +0.22(+2.36%) | |
Jan 28, 2022 | 9.121 | 9.250 | 9.016 | 9.240 | 6,652,979 | +0.10(+1.09%) |
Jan 27, 2022 | 9.438 | 9.438 | 9.041 | 9.140 | 12,215,059 | -0.04(-0.43%) |
Jan 26, 2022 | 9.319 | 9.379 | 9.071 | 9.180 | 10,724,065 | +0.19(+2.10%) |
Jan 25, 2022 | 8.783 | 9.061 | 8.707 | 8.992 | 15,051,104 | -0.18(-1.95%) |
Jan 24, 2022 | 9.121 | 9.180 | 8.882 | 9.170 | 14,580,202 | -0.44(-4.55%) |
Jan 21, 2022 | 9.776 | 9.786 | 9.557 | 9.607 | 7,243,691 | -0.18(-1.83%) |
Jan 20, 2022 | 9.885 | 9.969 | 9.776 | 9.786 | 7,870,029 | -0.01(-0.10%) |
Jan 19, 2022 | 9.954 | 9.954 | 9.786 | 9.795 | 7,300,275 | -0.16(-1.60%) |
Jan 18, 2022 | 10.06 | 10.08 | 9.924 | 9.954 | 7,118,653 | -0.52(-4.93%) |
Jan 14, 2022 | 10.47 | 0 | +0.04(+0.38%) | |||
Jan 13, 2022 | 10.37 | 10.49 | 10.35 | 10.43 | 4,673,072 | +0.24(+2.34%) |
Jan 12, 2022 | 10.16 | 10.23 | 10.13 | 10.19 | 3,756,705 | +0.04(+0.39%) |
Jan 11, 2022 | 9.984 | 10.15 | 9.944 | 10.15 | 6,295,691 | +0.02(+0.20%) |
Jan 10, 2022 | 10.19 | 10.24 | 10.07 | 10.13 | 6,115,464 | +0.02(+0.20%) |
Jan 07, 2022 | 10.02 | 10.12 | 10.01 | 10.11 | 4,757,688 | +0.00(+0.00%) |
Jan 06, 2022 | 10.04 | 10.13 | 9.939 | 10.11 | 4,490,928 | +0.25(+2.51%) |
Jan 05, 2022 | 10.02 | 10.07 | 9.855 | 9.865 | 4,227,427 | -0.10(-1.00%) |
Jan 04, 2022 | 9.915 | 10.05 | 9.910 | 9.964 | 8,811,837 | +0.12(+1.21%) |
Jan 03, 2022 | 9.686 | 9.865 | 9.676 | 9.845 | 5,780,264 | +0.28(+2.90%) |
Dec 31, 2021 | 9.488 | 9.612 | 9.488 | 9.567 | 2,668,589 | +0.01(+0.10%) |
Dec 30, 2021 | 9.577 | 9.647 | 9.557 | 9.557 | 2,556,312 | +0.00(+0.00%) |
Dec 29, 2021 | 9.597 | 9.617 | 9.537 | 9.557 | 2,118,926 | -0.12(-1.23%) |
Dec 28, 2021 | 9.656 | 9.711 | 9.637 | 9.676 | 3,019,908 | +0.00(+0.00%) |
Dec 27, 2021 | 9.637 | 9.686 | 9.570 | 9.676 | 2,881,517 | +0.06(+0.62%) |
Dec 23, 2021 | 9.587 | 9.671 | 9.567 | 9.617 | 2,962,310 | +0.16(+1.68%) |
Dec 22, 2021 | 9.398 | 9.458 | 9.344 | 9.458 | 2,960,185 | +0.10(+1.06%) |
Dec 21, 2021 | 9.269 | 9.418 | 9.269 | 9.359 | 6,346,967 | +0.29(+3.17%) |
Dec 20, 2021 | 9.131 | 9.180 | 8.992 | 9.071 | 6,551,671 | -0.24(-2.56%) |
Dec 17, 2021 | 9.379 | 9.418 | 9.264 | 9.309 | 6,653,399 | -0.15(-1.57%) |
Dec 16, 2021 | 9.537 | 9.552 | 9.428 | 9.458 | 4,253,535 | +0.15(+1.60%) |
Dec 15, 2021 | 9.428 | 9.433 | 9.220 | 9.309 | 5,695,412 | -0.01(-0.11%) |
Dec 14, 2021 | 9.309 | 9.453 | 9.309 | 9.319 | 5,350,852 | +0.03(+0.32%) |
Dec 13, 2021 | 9.408 | 9.433 | 9.269 | 9.289 | 5,815,185 | -0.17(-1.78%) |
Dec 10, 2021 | 9.527 | 9.532 | 9.428 | 9.458 | 3,670,227 | -0.07(-0.73%) |
Dec 09, 2021 | 9.607 | 9.612 | 9.513 | 9.527 | 4,015,539 | -0.19(-1.94%) |
Dec 08, 2021 | 9.656 | 9.761 | 9.632 | 9.716 | 3,282,767 | +0.04(+0.41%) |
Dec 07, 2021 | 9.587 | 9.726 | 9.572 | 9.676 | 5,684,568 | +0.15(+1.56%) |
Dec 06, 2021 | 9.428 | 9.622 | 9.428 | 9.527 | 5,764,467 | +0.04(+0.42%) |
Dec 03, 2021 | 9.637 | 9.637 | 9.433 | 9.488 | 4,970,227 | -0.16(-1.65%) |
Dec 02, 2021 | 9.488 | 9.696 | 9.433 | 9.647 | 6,975,696 | +0.22(+2.32%) |