Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.500 | 6.745 | 6.250 | 6.600 | 7,910 | +0.20(+3.12%) |
Feb 25, 2022 | 6.450 | 6.750 | 6.400 | 6.400 | 11,102 | -0.15(-2.29%) |
Feb 24, 2022 | 6.350 | 6.893 | 6.500 | 6.550 | 7,580 | -0.39(-5.68%) |
Feb 23, 2022 | 6.850 | 6.950 | 6.500 | 6.944 | 3,687 | +0.19(+2.88%) |
Feb 22, 2022 | 7.250 | 7.250 | 6.500 | 6.750 | 6,424 | -0.50(-6.89%) |
Feb 18, 2022 | 7.250 | 0 | +0.20(+2.83%) | |||
Feb 17, 2022 | 7.700 | 8.500 | 7.000 | 7.050 | 70,691 | -0.65(-8.44%) |
Feb 16, 2022 | 7.450 | 7.750 | 7.250 | 7.700 | 9,532 | +0.12(+1.65%) |
Feb 15, 2022 | 7.550 | 7.750 | 6.950 | 7.575 | 22,109 | +0.03(+0.33%) |
Feb 14, 2022 | 7.850 | 7.850 | 7.425 | 7.550 | 15,255 | -0.23(-2.89%) |
Feb 11, 2022 | 7.950 | 8.100 | 7.700 | 7.775 | 12,517 | +0.03(+0.32%) |
Feb 10, 2022 | 8.350 | 8.351 | 7.650 | 7.750 | 36,731 | -0.65(-7.73%) |
Feb 09, 2022 | 8.250 | 8.434 | 7.950 | 8.399 | 19,761 | +0.20(+2.49%) |
Feb 08, 2022 | 8.500 | 8.500 | 7.900 | 8.195 | 8,458 | -0.30(-3.58%) |
Feb 07, 2022 | 7.800 | 8.600 | 7.800 | 8.500 | 12,677 | +0.45(+5.59%) |
Feb 04, 2022 | 8.450 | 8.500 | 7.800 | 8.050 | 32,136 | -0.35(-4.17%) |
Feb 03, 2022 | 8.250 | 8.400 | 5,018 | -0.10(-1.18%) | ||
Feb 02, 2022 | 8.000 | 8.950 | 8.014 | 8.500 | 15,635 | +0.50(+6.25%) |
Feb 01, 2022 | 7.750 | 8.249 | 7.750 | 8.000 | 8,758 | +0.00(+0.00%) |
Jan 31, 2022 | 7.850 | 8.000 | 6,863 | +0.15(+1.91%) | ||
Jan 28, 2022 | 7.450 | 8.066 | 7.450 | 7.850 | 26,027 | +0.20(+2.62%) |
Jan 27, 2022 | 7.800 | 8.200 | 7.475 | 7.649 | 27,152 | -0.10(-1.30%) |
Jan 26, 2022 | 8.200 | 8.255 | 7.700 | 7.750 | 7,224 | -0.10(-1.27%) |
Jan 25, 2022 | 8.000 | 8.450 | 7.800 | 7.849 | 26,285 | -0.19(-2.39%) |
Jan 24, 2022 | 8.000 | 8.250 | 7.350 | 8.041 | 12,472 | +0.02(+0.22%) |
Jan 21, 2022 | 8.600 | 8.800 | 8.000 | 8.024 | 9,082 | -0.63(-7.24%) |
Jan 20, 2022 | 8.500 | 8.999 | 8.500 | 8.650 | 9,998 | -0.15(-1.70%) |
Jan 19, 2022 | 9.000 | 9.000 | 8.425 | 8.800 | 8,946 | +0.20(+2.33%) |
Jan 18, 2022 | 9.150 | 9.325 | 8.500 | 8.600 | 13,280 | -0.55(-6.01%) |
Jan 14, 2022 | 9.150 | 0 | +0.50(+5.78%) | |||
Jan 13, 2022 | 8.650 | 8.850 | 8.550 | 8.650 | 6,939 | -0.15(-1.70%) |
Jan 12, 2022 | 9.000 | 9.100 | 8.650 | 8.800 | 7,280 | -0.05(-0.57%) |
Jan 11, 2022 | 8.750 | 9.115 | 8.751 | 8.850 | 3,883 | +0.10(+1.14%) |
Jan 10, 2022 | 8.950 | 9.138 | 8.750 | 8.750 | 6,802 | -0.38(-4.11%) |
Jan 07, 2022 | 9.750 | 9.750 | 9.100 | 9.125 | 2,811 | -0.12(-1.35%) |
Jan 06, 2022 | 9.050 | 9.750 | 9.050 | 9.250 | 7,619 | -0.05(-0.54%) |
Jan 05, 2022 | 9.300 | 9.700 | 9.300 | 9.300 | 6,402 | -0.20(-2.11%) |
Jan 04, 2022 | 9.750 | 9.750 | 9.246 | 9.500 | 11,553 | -0.35(-3.55%) |
Jan 03, 2022 | 9.300 | 9.950 | 9.050 | 9.850 | 8,668 | +0.50(+5.35%) |
Dec 31, 2021 | 9.050 | 9.600 | 9.050 | 9.350 | 13,861 | -0.15(-1.58%) |
Dec 30, 2021 | 9.250 | 9.650 | 9.075 | 9.500 | 17,360 | +0.18(+1.88%) |
Dec 29, 2021 | 9.750 | 9.750 | 9.250 | 9.325 | 7,173 | -0.38(-3.87%) |
Dec 28, 2021 | 9.450 | 9.700 | 8.900 | 9.700 | 21,558 | +0.80(+8.99%) |
Dec 27, 2021 | 9.200 | 9.189 | 8.850 | 8.900 | 9,039 | -0.20(-2.20%) |
Dec 23, 2021 | 9.745 | 9.745 | 9.000 | 9.100 | 5,984 | -0.28(-2.93%) |
Dec 22, 2021 | 9.277 | 9.518 | 9.150 | 9.375 | 2,451 | +0.07(+0.81%) |
Dec 21, 2021 | 9.100 | 9.303 | 9.000 | 9.300 | 2,275 | +0.20(+2.20%) |
Dec 20, 2021 | 9.300 | 9.350 | 8.950 | 9.100 | 6,449 | -0.40(-4.21%) |
Dec 17, 2021 | 9.800 | 9.950 | 9.345 | 9.500 | 5,829 | -0.15(-1.55%) |
Dec 16, 2021 | 9.450 | 9.900 | 9.400 | 9.650 | 2,812 | +0.30(+3.21%) |
Dec 15, 2021 | 9.750 | 9.750 | 9.200 | 9.350 | 7,809 | -0.42(-4.33%) |
Dec 14, 2021 | 9.950 | 9.950 | 9.500 | 9.773 | 3,078 | -0.28(-2.76%) |
Dec 13, 2021 | 9.900 | 10.20 | 9.400 | 10.05 | 9,448 | +0.10(+1.01%) |
Dec 10, 2021 | 10.20 | 10.20 | 9.650 | 9.950 | 11,659 | +0.05(+0.51%) |
Dec 09, 2021 | 10.00 | 10.40 | 9.700 | 9.900 | 9,457 | -0.20(-1.98%) |
Dec 08, 2021 | 9.900 | 10.25 | 9.504 | 10.10 | 32,487 | +0.35(+3.59%) |
Dec 07, 2021 | 9.350 | 9.750 | 9.300 | 9.750 | 7,544 | +0.45(+4.84%) |
Dec 06, 2021 | 9.400 | 9.450 | 9.000 | 9.300 | 13,121 | -0.10(-1.06%) |
Dec 03, 2021 | 10.00 | 10.00 | 9.100 | 9.400 | 15,141 | -0.40(-4.08%) |
Dec 02, 2021 | 9.750 | 9.950 | 9.450 | 9.800 | 12,902 | +0.35(+3.70%) |