Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.059 | 9.232 | 8.963 | 9.079 | 1,777,876 | -0.13(-1.46%) |
Feb 25, 2022 | 8.973 | 9.213 | 9.107 | 9.213 | 1,737,180 | +0.37(+4.23%) |
Feb 24, 2022 | 8.599 | 8.853 | 8.436 | 8.839 | 1,962,303 | +0.03(+0.33%) |
Feb 23, 2022 | 9.059 | 9.127 | 8.800 | 8.810 | 1,111,396 | -0.16(-1.82%) |
Feb 22, 2022 | 9.021 | 9.079 | 8.867 | 8.973 | 1,165,106 | -0.12(-1.27%) |
Feb 18, 2022 | 9.088 | 0 | -0.18(-1.97%) | |||
Feb 17, 2022 | 9.011 | 9.323 | 9.011 | 9.271 | 1,429,430 | +0.08(+0.84%) |
Feb 16, 2022 | 9.002 | 9.285 | 8.973 | 9.194 | 1,375,135 | +0.19(+2.13%) |
Feb 15, 2022 | 8.791 | 9.031 | 8.752 | 9.002 | 1,264,154 | +0.29(+3.30%) |
Feb 14, 2022 | 8.762 | 8.800 | 8.632 | 8.714 | 1,488,577 | -0.02(-0.22%) |
Feb 11, 2022 | 8.714 | 8.963 | 8.661 | 8.733 | 2,469,727 | +0.01(+0.11%) |
Feb 10, 2022 | 8.580 | 8.935 | 8.560 | 8.724 | 3,720,561 | +0.11(+1.22%) |
Feb 09, 2022 | 8.560 | 8.685 | 8.560 | 8.618 | 1,459,380 | +0.09(+1.01%) |
Feb 08, 2022 | 8.637 | 8.700 | 8.484 | 8.532 | 964,962 | -0.09(-1.00%) |
Feb 07, 2022 | 8.580 | 8.700 | 8.560 | 8.618 | 819,661 | +0.04(+0.45%) |
Feb 04, 2022 | 8.493 | 8.647 | 8.378 | 8.580 | 1,188,444 | +0.00(+0.00%) |
Feb 03, 2022 | 8.752 | 8.570 | 8.580 | 1,172,334 | -0.24(-2.72%) | |
Feb 02, 2022 | 8.819 | 8.992 | 8.748 | 8.819 | 1,850,234 | +0.01(+0.11%) |
Feb 01, 2022 | 8.532 | 8.839 | 8.508 | 8.810 | 1,586,401 | +0.25(+2.91%) |
Jan 31, 2022 | 8.541 | 8.628 | 8.560 | 1,838,582 | -0.05(-0.56%) | |
Jan 28, 2022 | 8.301 | 8.599 | 8.196 | 8.608 | 2,739,061 | +0.29(+3.46%) |
Jan 27, 2022 | 8.580 | 8.671 | 8.272 | 8.320 | 2,360,180 | -0.16(-1.92%) |
Jan 26, 2022 | 8.637 | 8.843 | 8.426 | 8.484 | 1,990,127 | -0.09(-1.01%) |
Jan 25, 2022 | 8.445 | 8.637 | 8.272 | 8.570 | 2,089,839 | -0.02(-0.22%) |
Jan 24, 2022 | 8.436 | 8.599 | 8.119 | 8.589 | 2,712,605 | -0.04(-0.44%) |
Jan 21, 2022 | 8.771 | 8.810 | 8.570 | 8.628 | 1,586,751 | -0.18(-2.07%) |
Jan 20, 2022 | 8.944 | 9.088 | 8.776 | 8.810 | 1,775,367 | -0.12(-1.40%) |
Jan 19, 2022 | 9.155 | 9.213 | 8.911 | 8.935 | 1,517,230 | -0.17(-1.90%) |
Jan 18, 2022 | 9.367 | 9.455 | 9.069 | 9.107 | 2,475,200 | -0.28(-2.97%) |
Jan 14, 2022 | 9.386 | 0 | +0.05(+0.51%) | |||
Jan 13, 2022 | 9.011 | 9.424 | 8.943 | 9.338 | 2,817,506 | +0.04(+0.41%) |
Jan 12, 2022 | 9.338 | 9.395 | 9.271 | 9.299 | 1,770,600 | -0.09(-0.92%) |
Jan 11, 2022 | 9.453 | 9.491 | 9.295 | 9.386 | 1,752,764 | -0.08(-0.81%) |
Jan 10, 2022 | 9.779 | 9.885 | 9.438 | 9.462 | 2,826,729 | -0.30(-3.05%) |
Jan 07, 2022 | 9.722 | 10.07 | 9.626 | 9.760 | 4,350,775 | +0.05(+0.49%) |
Jan 06, 2022 | 9.338 | 9.750 | 9.223 | 9.712 | 4,025,948 | +0.58(+6.30%) |
Jan 05, 2022 | 9.242 | 9.501 | 9.059 | 9.136 | 5,079,222 | -0.02(-0.21%) |
Jan 04, 2022 | 9.021 | 9.367 | 9.011 | 9.155 | 5,163,338 | +0.26(+2.91%) |
Jan 03, 2022 | 8.551 | 9.002 | 8.551 | 8.896 | 8,684,627 | +0.36(+4.16%) |
Dec 31, 2021 | 8.613 | 8.671 | 8.503 | 8.541 | 1,630,139 | -0.06(-0.67%) |
Dec 30, 2021 | 8.560 | 8.738 | 8.560 | 8.599 | 3,554,022 | +0.04(+0.45%) |
Dec 29, 2021 | 8.560 | 8.599 | 8.512 | 8.560 | 2,157,926 | -0.02(-0.22%) |
Dec 28, 2021 | 8.560 | 8.733 | 8.560 | 8.580 | 1,297,728 | +0.00(+0.00%) |
Dec 27, 2021 | 8.714 | 8.714 | 8.508 | 8.580 | 1,696,783 | -0.09(-1.00%) |
Dec 23, 2021 | 8.551 | 8.695 | 8.551 | 8.666 | 2,116,045 | +0.16(+1.92%) |
Dec 22, 2021 | 8.426 | 8.522 | 8.388 | 8.503 | 2,836,970 | +0.04(+0.45%) |
Dec 21, 2021 | 8.263 | 8.570 | 8.253 | 8.464 | 2,435,530 | +0.26(+3.16%) |
Dec 20, 2021 | 8.388 | 8.388 | 8.023 | 8.205 | 2,599,892 | -0.28(-3.28%) |
Dec 17, 2021 | 8.474 | 8.570 | 8.378 | 8.484 | 3,023,195 | -0.01(-0.17%) |
Dec 16, 2021 | 8.574 | 8.613 | 8.405 | 8.498 | 1,667,656 | +0.00(+0.00%) |
Dec 15, 2021 | 8.527 | 8.527 | 8.316 | 8.498 | 1,506,528 | -0.06(-0.67%) |
Dec 14, 2021 | 8.488 | 8.718 | 8.488 | 8.555 | 1,489,072 | -0.06(-0.67%) |
Dec 13, 2021 | 8.689 | 8.689 | 8.383 | 8.613 | 2,557,949 | -0.21(-2.38%) |
Dec 10, 2021 | 8.804 | 8.833 | 8.479 | 8.823 | 3,055,203 | +0.02(+0.22%) |
Dec 09, 2021 | 9.005 | 9.110 | 8.412 | 8.804 | 3,315,154 | -0.29(-3.15%) |
Dec 08, 2021 | 8.938 | 9.210 | 8.866 | 9.091 | 2,984,255 | +0.15(+1.71%) |
Dec 07, 2021 | 9.033 | 9.143 | 8.871 | 8.938 | 3,748,521 | +0.03(+0.32%) |
Dec 06, 2021 | 8.613 | 9.224 | 8.603 | 8.909 | 3,287,550 | +0.16(+1.86%) |
Dec 03, 2021 | 8.938 | 8.962 | 8.708 | 8.747 | 2,130,438 | -0.12(-1.40%) |
Dec 02, 2021 | 8.565 | 8.966 | 8.479 | 8.871 | 1,516,200 | +0.35(+4.15%) |