Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.460 | 8.080 | 7.380 | 7.710 | 2,083,257 | -0.37(-4.58%) |
Feb 25, 2022 | 8.210 | 8.110 | 7.990 | 8.080 | 1,277,690 | -0.10(-1.22%) |
Feb 24, 2022 | 7.140 | 8.200 | 7.130 | 8.180 | 1,770,368 | +0.71(+9.50%) |
Feb 23, 2022 | 7.860 | 7.860 | 7.440 | 7.470 | 1,472,944 | -0.28(-3.61%) |
Feb 22, 2022 | 7.910 | 8.050 | 7.740 | 7.750 | 1,615,442 | -0.26(-3.25%) |
Feb 18, 2022 | 8.010 | 0 | -0.33(-3.96%) | |||
Feb 17, 2022 | 8.900 | 8.900 | 8.295 | 8.340 | 1,148,437 | -0.66(-7.33%) |
Feb 16, 2022 | 9.260 | 9.460 | 8.860 | 9.000 | 1,170,463 | -0.45(-4.76%) |
Feb 15, 2022 | 9.010 | 9.520 | 8.950 | 9.450 | 1,329,289 | +0.56(+6.30%) |
Feb 14, 2022 | 9.310 | 9.350 | 8.890 | 8.890 | 1,263,207 | -0.36(-3.89%) |
Feb 11, 2022 | 9.380 | 9.760 | 9.220 | 9.250 | 1,002,525 | -0.01(-0.11%) |
Feb 10, 2022 | 9.000 | 9.920 | 9.000 | 9.260 | 2,086,842 | -0.15(-1.59%) |
Feb 09, 2022 | 8.400 | 9.730 | 8.030 | 9.410 | 2,532,552 | +1.25(+15.32%) |
Feb 08, 2022 | 8.160 | 8.220 | 7.770 | 8.160 | 2,873,381 | -0.05(-0.61%) |
Feb 07, 2022 | 8.080 | 8.300 | 7.948 | 8.210 | 859,663 | +0.24(+3.01%) |
Feb 04, 2022 | 7.910 | 8.055 | 7.640 | 7.970 | 991,877 | +0.10(+1.27%) |
Feb 03, 2022 | 8.100 | 7.840 | 7.870 | 1,163,218 | -0.36(-4.37%) | |
Feb 02, 2022 | 8.840 | 8.844 | 8.210 | 8.230 | 1,689,777 | -0.58(-6.58%) |
Feb 01, 2022 | 8.490 | 8.815 | 8.260 | 8.810 | 993,598 | +0.38(+4.51%) |
Jan 31, 2022 | 7.810 | 8.430 | 8.430 | 1,082,984 | +0.65(+8.35%) | |
Jan 28, 2022 | 7.660 | 7.850 | 7.360 | 7.780 | 1,399,809 | +0.06(+0.78%) |
Jan 27, 2022 | 8.420 | 8.530 | 7.690 | 7.720 | 1,069,792 | -0.51(-6.20%) |
Jan 26, 2022 | 8.580 | 8.900 | 8.160 | 8.230 | 1,177,034 | -0.19(-2.26%) |
Jan 25, 2022 | 8.400 | 8.570 | 8.050 | 8.420 | 1,339,694 | -0.05(-0.59%) |
Jan 24, 2022 | 7.930 | 8.530 | 7.770 | 8.470 | 1,515,091 | +0.43(+5.35%) |
Jan 21, 2022 | 8.120 | 8.370 | 8.020 | 8.040 | 1,301,664 | -0.11(-1.35%) |
Jan 20, 2022 | 8.650 | 8.840 | 8.130 | 8.150 | 1,280,775 | -0.33(-3.89%) |
Jan 19, 2022 | 8.515 | 8.723 | 8.280 | 8.480 | 1,092,188 | +0.21(+2.54%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.260 | 8.270 | 1,161,245 | -0.60(-6.76%) |
Jan 14, 2022 | 8.870 | 0 | +0.46(+5.47%) | |||
Jan 13, 2022 | 8.670 | 8.750 | 8.380 | 8.410 | 1,044,639 | -0.17(-1.98%) |
Jan 12, 2022 | 9.080 | 9.202 | 8.560 | 8.580 | 821,393 | -0.48(-5.30%) |
Jan 11, 2022 | 8.920 | 9.340 | 8.770 | 9.060 | 866,294 | +0.02(+0.22%) |
Jan 10, 2022 | 8.920 | 9.060 | 8.680 | 9.040 | 1,685,043 | +0.11(+1.23%) |
Jan 07, 2022 | 9.460 | 9.520 | 8.910 | 8.930 | 1,248,107 | -0.36(-3.88%) |
Jan 06, 2022 | 9.950 | 10.14 | 9.220 | 9.290 | 1,306,118 | -0.39(-4.03%) |
Jan 05, 2022 | 10.48 | 10.74 | 9.640 | 9.680 | 3,577,873 | -0.97(-9.11%) |
Jan 04, 2022 | 11.05 | 11.45 | 10.64 | 10.65 | 4,411,138 | -0.46(-4.14%) |
Jan 03, 2022 | 9.940 | 11.17 | 9.840 | 11.11 | 3,901,517 | +1.34(+13.72%) |
Dec 31, 2021 | 9.940 | 10.43 | 9.750 | 9.770 | 3,586,984 | -0.30(-2.98%) |
Dec 30, 2021 | 9.280 | 10.37 | 9.260 | 10.07 | 3,983,552 | +0.73(+7.82%) |
Dec 29, 2021 | 10.00 | 10.02 | 9.200 | 9.340 | 1,235,207 | -0.72(-7.16%) |
Dec 28, 2021 | 10.45 | 10.78 | 10.04 | 10.06 | 897,405 | -0.37(-3.55%) |
Dec 27, 2021 | 10.77 | 10.80 | 10.11 | 10.43 | 1,492,798 | -0.03(-0.29%) |
Dec 23, 2021 | 10.30 | 10.79 | 10.20 | 10.46 | 1,301,855 | +0.12(+1.16%) |
Dec 22, 2021 | 10.07 | 10.50 | 9.830 | 10.34 | 1,562,559 | +0.02(+0.19%) |
Dec 21, 2021 | 9.830 | 10.46 | 9.780 | 10.32 | 1,448,522 | +0.50(+5.09%) |
Dec 20, 2021 | 9.610 | 10.02 | 9.270 | 9.820 | 1,924,511 | -0.09(-0.91%) |
Dec 17, 2021 | 8.920 | 9.940 | 8.764 | 9.910 | 11,903,510 | +0.78(+8.54%) |
Dec 16, 2021 | 9.250 | 9.480 | 9.040 | 9.130 | 1,435,302 | -0.10(-1.08%) |
Dec 15, 2021 | 8.670 | 9.340 | 8.600 | 9.230 | 1,665,101 | +0.42(+4.78%) |
Dec 14, 2021 | 8.510 | 8.920 | 8.500 | 8.809 | 1,186,223 | +0.12(+1.33%) |
Dec 13, 2021 | 8.400 | 8.960 | 8.380 | 8.694 | 1,463,108 | +0.26(+3.06%) |
Dec 10, 2021 | 8.610 | 8.880 | 8.395 | 8.435 | 884,788 | -0.17(-1.96%) |
Dec 09, 2021 | 8.600 | 8.940 | 8.530 | 8.603 | 1,179,156 | -0.04(-0.43%) |
Dec 08, 2021 | 8.270 | 8.760 | 8.217 | 8.640 | 1,193,130 | +0.34(+4.10%) |
Dec 07, 2021 | 8.120 | 8.430 | 7.990 | 8.300 | 833,377 | +0.27(+3.36%) |
Dec 06, 2021 | 7.900 | 8.090 | 7.820 | 8.030 | 1,085,182 | +0.12(+1.47%) |
Dec 03, 2021 | 8.170 | 8.300 | 7.780 | 7.914 | 1,102,560 | -0.32(-3.86%) |
Dec 02, 2021 | 7.880 | 8.270 | 7.820 | 8.232 | 1,210,109 | +0.23(+2.90%) |