Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.150 | 8.360 | 7.700 | 7.760 | 145,888 | -0.36(-4.43%) |
Feb 25, 2022 | 7.870 | 8.175 | 7.910 | 8.120 | 179,853 | +0.28(+3.57%) |
Feb 24, 2022 | 7.330 | 7.860 | 7.260 | 7.840 | 587,915 | +0.11(+1.42%) |
Feb 23, 2022 | 8.150 | 8.250 | 7.680 | 7.730 | 154,000 | -0.30(-3.74%) |
Feb 22, 2022 | 8.210 | 8.320 | 7.790 | 8.030 | 217,767 | -0.29(-3.49%) |
Feb 18, 2022 | 8.320 | 0 | -0.12(-1.42%) | |||
Feb 17, 2022 | 8.610 | 8.840 | 8.140 | 8.440 | 171,082 | -0.26(-2.99%) |
Feb 16, 2022 | 9.120 | 9.120 | 8.455 | 8.700 | 95,229 | -0.31(-3.44%) |
Feb 15, 2022 | 8.960 | 9.180 | 8.840 | 9.010 | 193,914 | +0.23(+2.62%) |
Feb 14, 2022 | 8.760 | 9.040 | 8.650 | 8.780 | 189,782 | +0.09(+1.04%) |
Feb 11, 2022 | 8.990 | 9.310 | 8.655 | 8.690 | 112,935 | -0.23(-2.58%) |
Feb 10, 2022 | 9.300 | 9.490 | 8.740 | 8.920 | 217,206 | -0.58(-6.11%) |
Feb 09, 2022 | 8.930 | 9.610 | 8.930 | 9.500 | 175,588 | +0.66(+7.47%) |
Feb 08, 2022 | 9.200 | 9.300 | 8.531 | 8.840 | 108,159 | -0.29(-3.18%) |
Feb 07, 2022 | 8.810 | 9.340 | 8.810 | 9.130 | 120,629 | +0.24(+2.70%) |
Feb 04, 2022 | 8.670 | 9.150 | 8.430 | 8.890 | 153,006 | +0.19(+2.18%) |
Feb 03, 2022 | 8.730 | 8.700 | 482,874 | -0.20(-2.25%) | ||
Feb 02, 2022 | 9.460 | 9.590 | 8.613 | 8.900 | 261,629 | -0.58(-6.12%) |
Feb 01, 2022 | 9.890 | 9.920 | 9.250 | 9.480 | 168,107 | -0.41(-4.15%) |
Jan 31, 2022 | 8.730 | 9.930 | 9.890 | 428,090 | +1.19(+13.68%) | |
Jan 28, 2022 | 9.490 | 9.530 | 8.360 | 8.700 | 466,237 | -0.82(-8.61%) |
Jan 27, 2022 | 10.74 | 10.91 | 9.500 | 9.520 | 110,634 | -1.13(-10.61%) |
Jan 26, 2022 | 11.13 | 11.40 | 10.50 | 10.65 | 198,158 | -0.17(-1.57%) |
Jan 25, 2022 | 10.94 | 11.29 | 10.51 | 10.82 | 220,931 | -0.35(-3.13%) |
Jan 24, 2022 | 10.64 | 11.25 | 10.36 | 11.17 | 296,330 | +0.24(+2.20%) |
Jan 21, 2022 | 11.18 | 11.99 | 10.93 | 10.93 | 213,419 | -0.44(-3.87%) |
Jan 20, 2022 | 11.93 | 12.35 | 11.29 | 11.37 | 105,357 | -0.34(-2.90%) |
Jan 19, 2022 | 11.86 | 12.95 | 11.64 | 11.71 | 135,460 | -0.09(-0.76%) |
Jan 18, 2022 | 12.71 | 12.77 | 11.71 | 11.80 | 164,075 | -1.00(-7.81%) |
Jan 14, 2022 | 12.80 | 0 | +0.02(+0.16%) | |||
Jan 13, 2022 | 13.44 | 13.74 | 12.59 | 12.78 | 148,852 | -0.46(-3.47%) |
Jan 12, 2022 | 14.60 | 14.74 | 13.17 | 13.24 | 185,714 | -1.25(-8.63%) |
Jan 11, 2022 | 14.16 | 15.14 | 13.51 | 14.49 | 130,661 | +0.21(+1.47%) |
Jan 10, 2022 | 14.35 | 14.43 | 13.60 | 14.28 | 99,396 | -0.05(-0.35%) |
Jan 07, 2022 | 14.40 | 14.93 | 14.08 | 14.33 | 161,884 | -0.16(-1.10%) |
Jan 06, 2022 | 14.80 | 15.43 | 13.31 | 14.49 | 196,580 | -0.24(-1.63%) |
Jan 05, 2022 | 15.71 | 16.17 | 14.43 | 14.73 | 214,771 | -1.09(-6.89%) |
Jan 04, 2022 | 16.01 | 16.19 | 15.31 | 15.82 | 170,907 | -0.22(-1.37%) |
Jan 03, 2022 | 14.63 | 16.76 | 14.41 | 16.04 | 213,768 | +1.34(+9.12%) |
Dec 31, 2021 | 15.68 | 16.00 | 14.62 | 14.70 | 78,913 | -0.89(-5.71%) |
Dec 30, 2021 | 15.05 | 16.25 | 15.05 | 15.59 | 96,295 | +0.37(+2.43%) |
Dec 29, 2021 | 15.50 | 15.80 | 14.93 | 15.22 | 88,989 | -0.30(-1.93%) |
Dec 28, 2021 | 15.73 | 16.29 | 15.37 | 15.52 | 83,261 | -0.26(-1.65%) |
Dec 27, 2021 | 16.78 | 16.78 | 15.74 | 15.78 | 97,920 | -1.06(-6.29%) |
Dec 23, 2021 | 16.50 | 17.26 | 16.10 | 16.84 | 130,730 | +0.27(+1.63%) |
Dec 22, 2021 | 16.25 | 17.03 | 16.13 | 16.57 | 176,869 | -0.15(-0.90%) |
Dec 21, 2021 | 15.88 | 16.80 | 15.87 | 16.72 | 289,444 | +0.65(+4.04%) |
Dec 20, 2021 | 14.62 | 16.50 | 14.35 | 16.07 | 316,196 | +1.09(+7.28%) |
Dec 17, 2021 | 12.74 | 15.28 | 12.22 | 14.98 | 527,234 | +2.16(+16.85%) |
Dec 16, 2021 | 12.85 | 13.39 | 12.67 | 12.82 | 161,210 | -0.07(-0.54%) |
Dec 15, 2021 | 11.88 | 12.92 | 11.28 | 12.89 | 341,802 | +0.79(+6.51%) |
Dec 14, 2021 | 12.78 | 12.78 | 11.68 | 12.10 | 349,144 | -0.68(-5.31%) |
Dec 13, 2021 | 14.65 | 14.72 | 12.71 | 12.78 | 274,551 | -1.63(-11.31%) |
Dec 10, 2021 | 14.41 | 14.93 | 14.14 | 14.41 | 138,938 | -0.11(-0.76%) |
Dec 09, 2021 | 15.21 | 15.26 | 14.27 | 14.52 | 138,996 | -0.59(-3.90%) |
Dec 08, 2021 | 15.35 | 15.99 | 14.64 | 15.11 | 175,624 | +0.01(+0.07%) |
Dec 07, 2021 | 14.77 | 15.59 | 14.77 | 15.10 | 92,917 | +0.61(+4.21%) |
Dec 06, 2021 | 14.19 | 14.82 | 13.77 | 14.49 | 233,986 | +0.38(+2.69%) |
Dec 03, 2021 | 13.93 | 14.29 | 13.25 | 14.11 | 172,935 | +0.39(+2.84%) |
Dec 02, 2021 | 13.32 | 13.84 | 12.72 | 13.72 | 118,818 | +0.36(+2.69%) |