Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.720 | 7.950 | 7.440 | 7.530 | 227,131 | -0.25(-3.21%) |
Feb 25, 2022 | 8.020 | 7.930 | 7.670 | 7.780 | 145,569 | -0.22(-2.75%) |
Feb 24, 2022 | 6.990 | 8.030 | 6.910 | 8.000 | 220,315 | +0.49(+6.52%) |
Feb 23, 2022 | 7.870 | 7.870 | 7.490 | 7.510 | 169,039 | -0.27(-3.47%) |
Feb 22, 2022 | 7.640 | 8.229 | 7.640 | 7.780 | 238,033 | -0.02(-0.26%) |
Feb 18, 2022 | 7.800 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 8.120 | 8.160 | 7.770 | 7.800 | 151,574 | -0.43(-5.22%) |
Feb 16, 2022 | 8.220 | 8.370 | 8.020 | 8.230 | 96,039 | -0.08(-0.96%) |
Feb 15, 2022 | 8.150 | 8.370 | 8.000 | 8.310 | 124,804 | +0.35(+4.40%) |
Feb 14, 2022 | 7.960 | 8.180 | 7.830 | 7.960 | 208,897 | +0.01(+0.13%) |
Feb 11, 2022 | 7.980 | 8.250 | 7.710 | 7.950 | 273,455 | -0.11(-1.36%) |
Feb 10, 2022 | 7.700 | 8.350 | 7.660 | 8.060 | 228,673 | +0.12(+1.51%) |
Feb 09, 2022 | 7.930 | 8.170 | 7.810 | 7.940 | 190,524 | +0.13(+1.66%) |
Feb 08, 2022 | 7.610 | 7.870 | 7.450 | 7.810 | 273,316 | +0.35(+4.69%) |
Feb 07, 2022 | 7.250 | 7.510 | 7.200 | 7.460 | 195,524 | +0.31(+4.34%) |
Feb 04, 2022 | 6.940 | 7.290 | 6.770 | 7.150 | 182,789 | +0.26(+3.77%) |
Feb 03, 2022 | 6.960 | 6.820 | 6.890 | 180,128 | -0.24(-3.37%) | |
Feb 02, 2022 | 7.900 | 7.910 | 7.130 | 7.130 | 260,352 | -0.47(-6.18%) |
Feb 01, 2022 | 7.300 | 7.610 | 7.000 | 7.600 | 269,158 | +0.51(+7.19%) |
Jan 31, 2022 | 6.560 | 7.170 | 7.090 | 217,613 | +0.49(+7.42%) | |
Jan 28, 2022 | 6.420 | 6.600 | 6.190 | 6.600 | 224,216 | +0.30(+4.76%) |
Jan 27, 2022 | 6.640 | 6.820 | 6.290 | 6.300 | 263,825 | -0.34(-5.12%) |
Jan 26, 2022 | 6.850 | 7.610 | 6.500 | 6.640 | 345,782 | -0.01(-0.15%) |
Jan 25, 2022 | 6.550 | 6.810 | 6.420 | 6.650 | 371,675 | -0.10(-1.48%) |
Jan 24, 2022 | 6.210 | 6.820 | 6.070 | 6.750 | 295,835 | +0.45(+7.14%) |
Jan 21, 2022 | 6.520 | 6.591 | 6.240 | 6.300 | 352,666 | -0.32(-4.83%) |
Jan 20, 2022 | 6.800 | 7.005 | 6.560 | 6.620 | 302,231 | -0.17(-2.50%) |
Jan 19, 2022 | 6.990 | 7.145 | 6.760 | 6.790 | 208,194 | -0.12(-1.74%) |
Jan 18, 2022 | 7.310 | 7.370 | 6.780 | 6.910 | 370,363 | -0.58(-7.74%) |
Jan 14, 2022 | 7.490 | 0 | -0.11(-1.45%) | |||
Jan 13, 2022 | 7.890 | 7.910 | 7.580 | 7.600 | 193,459 | -0.22(-2.81%) |
Jan 12, 2022 | 7.860 | 7.930 | 7.560 | 7.820 | 217,719 | +0.16(+2.09%) |
Jan 11, 2022 | 7.770 | 7.920 | 7.440 | 7.660 | 307,950 | -0.23(-2.92%) |
Jan 10, 2022 | 8.360 | 8.360 | 7.750 | 7.890 | 280,308 | -0.59(-6.96%) |
Jan 07, 2022 | 8.610 | 8.670 | 8.150 | 8.480 | 378,222 | -0.14(-1.62%) |
Jan 06, 2022 | 8.580 | 8.810 | 8.390 | 8.620 | 142,928 | +0.06(+0.70%) |
Jan 05, 2022 | 9.410 | 9.500 | 8.540 | 8.560 | 283,300 | -0.93(-9.80%) |
Jan 04, 2022 | 9.180 | 9.520 | 9.020 | 9.490 | 497,967 | +0.45(+4.98%) |
Jan 03, 2022 | 9.340 | 9.420 | 8.960 | 9.040 | 189,655 | -0.21(-2.27%) |
Dec 31, 2021 | 8.970 | 9.370 | 8.970 | 9.250 | 208,570 | +0.18(+1.98%) |
Dec 30, 2021 | 8.600 | 9.100 | 8.600 | 9.070 | 193,803 | +0.38(+4.37%) |
Dec 29, 2021 | 8.830 | 8.830 | 8.580 | 8.690 | 273,553 | -0.16(-1.81%) |
Dec 28, 2021 | 8.920 | 9.050 | 8.800 | 8.850 | 286,213 | -0.12(-1.34%) |
Dec 27, 2021 | 8.790 | 9.010 | 8.610 | 8.970 | 165,140 | +0.24(+2.75%) |
Dec 23, 2021 | 8.460 | 8.775 | 8.427 | 8.730 | 163,918 | +0.17(+1.99%) |
Dec 22, 2021 | 8.610 | 8.650 | 8.290 | 8.560 | 351,181 | -0.11(-1.27%) |
Dec 21, 2021 | 8.870 | 9.310 | 8.390 | 8.670 | 388,748 | -0.07(-0.80%) |
Dec 20, 2021 | 8.460 | 8.880 | 8.265 | 8.740 | 431,567 | +0.10(+1.16%) |
Dec 17, 2021 | 9.180 | 9.270 | 8.590 | 8.640 | 1,808,864 | -0.30(-3.36%) |
Dec 16, 2021 | 9.650 | 9.880 | 8.890 | 8.940 | 371,939 | -0.73(-7.55%) |
Dec 15, 2021 | 9.900 | 9.900 | 9.280 | 9.670 | 401,102 | -0.18(-1.83%) |
Dec 14, 2021 | 9.810 | 10.06 | 9.600 | 9.850 | 213,745 | -0.06(-0.61%) |
Dec 13, 2021 | 10.85 | 10.90 | 9.900 | 9.910 | 302,317 | -0.94(-8.66%) |
Dec 10, 2021 | 11.20 | 11.25 | 10.72 | 10.85 | 200,685 | -0.28(-2.52%) |
Dec 09, 2021 | 11.53 | 11.75 | 11.13 | 11.13 | 132,173 | -0.47(-4.05%) |
Dec 08, 2021 | 11.69 | 12.26 | 11.50 | 11.60 | 214,982 | +0.00(+0.00%) |
Dec 07, 2021 | 11.24 | 11.71 | 11.11 | 11.60 | 212,111 | +0.60(+5.45%) |
Dec 06, 2021 | 10.81 | 11.30 | 10.65 | 11.00 | 199,468 | +0.10(+0.92%) |
Dec 03, 2021 | 11.75 | 11.83 | 10.65 | 10.90 | 267,108 | -0.62(-5.38%) |
Dec 02, 2021 | 11.39 | 11.63 | 11.32 | 11.52 | 264,684 | -0.05(-0.43%) |