Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.284 | 9.503 | 9.168 | 9.274 | 1,989,692 | -0.17(-1.75%) |
Feb 25, 2022 | 9.517 | 9.449 | 9.270 | 9.440 | 1,717,706 | +0.01(+0.10%) |
Feb 24, 2022 | 8.799 | 9.478 | 8.643 | 9.430 | 3,432,192 | +0.30(+3.30%) |
Feb 23, 2022 | 9.440 | 9.478 | 9.080 | 9.129 | 2,535,216 | -0.16(-1.67%) |
Feb 22, 2022 | 9.459 | 9.605 | 9.216 | 9.284 | 1,676,927 | -0.21(-2.25%) |
Feb 18, 2022 | 9.498 | 0 | -0.49(-4.86%) | |||
Feb 17, 2022 | 9.867 | 10.06 | 9.799 | 9.983 | 1,507,104 | -0.01(-0.10%) |
Feb 16, 2022 | 9.760 | 10.01 | 9.760 | 9.993 | 1,666,166 | +0.25(+2.59%) |
Feb 15, 2022 | 9.488 | 9.770 | 9.430 | 9.741 | 993,365 | +0.42(+4.48%) |
Feb 14, 2022 | 9.488 | 9.537 | 9.240 | 9.323 | 1,508,419 | -0.10(-1.03%) |
Feb 11, 2022 | 9.624 | 9.828 | 9.396 | 9.420 | 2,421,699 | -0.24(-2.51%) |
Feb 10, 2022 | 9.546 | 9.896 | 9.517 | 9.663 | 1,443,048 | -0.06(-0.60%) |
Feb 09, 2022 | 9.605 | 9.847 | 9.605 | 9.721 | 1,536,285 | +0.22(+2.35%) |
Feb 08, 2022 | 9.372 | 9.565 | 9.333 | 9.498 | 1,682,226 | +0.20(+2.19%) |
Feb 07, 2022 | 9.061 | 9.352 | 9.061 | 9.294 | 1,516,713 | +0.19(+2.13%) |
Feb 04, 2022 | 8.799 | 9.143 | 8.755 | 9.100 | 1,425,324 | +0.23(+2.63%) |
Feb 03, 2022 | 8.857 | 8.774 | 8.867 | 1,595,344 | -0.12(-1.30%) | |
Feb 02, 2022 | 9.148 | 9.236 | 8.915 | 8.983 | 2,529,327 | -0.20(-2.22%) |
Feb 01, 2022 | 9.114 | 9.299 | 8.925 | 9.187 | 2,664,510 | +0.11(+1.18%) |
Jan 31, 2022 | 8.585 | 9.080 | 9.080 | 2,192,983 | +0.41(+4.70%) | |
Jan 28, 2022 | 8.323 | 8.643 | 8.094 | 8.672 | 3,096,236 | +0.29(+3.48%) |
Jan 27, 2022 | 8.944 | 9.041 | 8.294 | 8.381 | 2,536,671 | -0.49(-5.48%) |
Jan 26, 2022 | 9.090 | 9.304 | 8.847 | 8.867 | 2,281,467 | -0.11(-1.19%) |
Jan 25, 2022 | 8.769 | 9.032 | 8.633 | 8.973 | 1,938,252 | +0.08(+0.87%) |
Jan 24, 2022 | 8.731 | 8.949 | 8.464 | 8.896 | 2,915,975 | -0.04(-0.43%) |
Jan 21, 2022 | 9.080 | 9.168 | 8.886 | 8.935 | 2,260,277 | -0.20(-2.23%) |
Jan 20, 2022 | 9.420 | 9.537 | 9.129 | 9.138 | 2,111,393 | -0.17(-1.88%) |
Jan 19, 2022 | 9.488 | 9.527 | 9.240 | 9.313 | 2,214,162 | -0.20(-2.14%) |
Jan 18, 2022 | 9.527 | 9.750 | 9.488 | 9.517 | 1,504,985 | -0.15(-1.51%) |
Jan 14, 2022 | 9.663 | 0 | +0.09(+0.91%) | |||
Jan 13, 2022 | 9.673 | 9.789 | 9.537 | 9.575 | 1,683,991 | -0.05(-0.50%) |
Jan 12, 2022 | 9.857 | 9.906 | 9.585 | 9.624 | 1,832,850 | -0.17(-1.78%) |
Jan 11, 2022 | 9.391 | 9.867 | 9.362 | 9.799 | 2,303,616 | +0.40(+4.24%) |
Jan 10, 2022 | 9.605 | 9.673 | 9.245 | 9.401 | 2,217,430 | -0.38(-3.87%) |
Jan 07, 2022 | 9.372 | 9.847 | 9.362 | 9.779 | 2,414,794 | +0.49(+5.22%) |
Jan 06, 2022 | 9.236 | 9.415 | 9.177 | 9.294 | 1,641,094 | +0.12(+1.27%) |
Jan 05, 2022 | 9.566 | 9.711 | 9.163 | 9.177 | 1,311,527 | -0.37(-3.87%) |
Jan 04, 2022 | 9.546 | 9.711 | 9.469 | 9.546 | 1,951,112 | +0.15(+1.55%) |
Jan 03, 2022 | 9.430 | 9.692 | 9.342 | 9.401 | 2,404,085 | +0.07(+0.73%) |
Dec 31, 2021 | 9.284 | 9.410 | 9.206 | 9.333 | 1,079,506 | +0.01(+0.10%) |
Dec 30, 2021 | 9.216 | 9.425 | 9.216 | 9.323 | 1,211,196 | +0.08(+0.84%) |
Dec 29, 2021 | 9.284 | 9.284 | 9.109 | 9.245 | 701,471 | -0.01(-0.10%) |
Dec 28, 2021 | 9.236 | 9.401 | 9.177 | 9.255 | 1,445,767 | -0.04(-0.42%) |
Dec 27, 2021 | 9.216 | 9.342 | 9.114 | 9.294 | 1,238,836 | +0.03(+0.31%) |
Dec 23, 2021 | 9.362 | 9.440 | 9.260 | 9.265 | 1,207,000 | -0.01(-0.10%) |
Dec 22, 2021 | 9.041 | 9.323 | 8.973 | 9.274 | 2,240,469 | +0.23(+2.58%) |
Dec 21, 2021 | 8.478 | 9.182 | 8.444 | 9.041 | 3,440,217 | +0.71(+8.51%) |
Dec 20, 2021 | 8.245 | 8.352 | 7.954 | 8.332 | 2,160,875 | -0.13(-1.49%) |
Dec 17, 2021 | 8.187 | 8.502 | 8.080 | 8.459 | 6,678,457 | +0.23(+2.83%) |
Dec 16, 2021 | 8.371 | 8.575 | 8.167 | 8.226 | 3,301,188 | -0.11(-1.28%) |
Dec 15, 2021 | 8.420 | 8.454 | 8.065 | 8.332 | 4,549,076 | -0.11(-1.27%) |
Dec 14, 2021 | 8.517 | 8.808 | 8.420 | 8.439 | 1,962,506 | -0.13(-1.47%) |
Dec 13, 2021 | 8.915 | 9.041 | 8.561 | 8.565 | 1,712,326 | -0.45(-4.96%) |
Dec 10, 2021 | 9.109 | 9.177 | 8.818 | 9.012 | 2,017,393 | -0.04(-0.43%) |
Dec 09, 2021 | 9.012 | 9.163 | 8.954 | 9.051 | 1,543,029 | -0.15(-1.58%) |
Dec 08, 2021 | 9.148 | 9.503 | 9.051 | 9.197 | 3,567,619 | +0.09(+0.96%) |
Dec 07, 2021 | 9.119 | 9.236 | 9.007 | 9.109 | 3,636,154 | +0.17(+1.85%) |
Dec 06, 2021 | 8.459 | 9.318 | 8.459 | 8.944 | 4,735,615 | +0.69(+8.35%) |
Dec 03, 2021 | 8.274 | 8.352 | 8.056 | 8.255 | 1,948,701 | -0.11(-1.28%) |
Dec 02, 2021 | 8.012 | 8.459 | 7.837 | 8.362 | 3,007,343 | +0.42(+5.26%) |