Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.250 | 10.30 | 9.160 | 10.13 | 173,775 | +0.80(+8.58%) |
Feb 25, 2022 | 8.890 | 9.335 | 8.820 | 9.330 | 87,589 | +0.45(+5.07%) |
Feb 24, 2022 | 8.180 | 8.910 | 8.180 | 8.880 | 117,222 | -0.20(-2.20%) |
Feb 23, 2022 | 9.340 | 9.430 | 9.060 | 9.080 | 111,678 | -0.13(-1.41%) |
Feb 22, 2022 | 9.240 | 9.260 | 8.330 | 9.210 | 156,880 | +0.49(+5.62%) |
Feb 18, 2022 | 8.720 | 0 | -0.30(-3.38%) | |||
Feb 17, 2022 | 9.355 | 9.355 | 8.986 | 9.025 | 100,098 | -0.03(-0.28%) |
Feb 16, 2022 | 8.775 | 9.130 | 8.775 | 9.050 | 219,901 | +0.19(+2.14%) |
Feb 15, 2022 | 9.050 | 9.070 | 8.835 | 8.860 | 138,170 | -0.04(-0.45%) |
Feb 14, 2022 | 8.995 | 9.087 | 8.580 | 8.900 | 124,971 | -0.14(-1.52%) |
Feb 11, 2022 | 9.220 | 9.220 | 8.700 | 9.038 | 127,713 | +0.03(+0.31%) |
Feb 10, 2022 | 9.120 | 9.210 | 8.967 | 9.010 | 63,017 | -0.03(-0.35%) |
Feb 09, 2022 | 8.570 | 9.090 | 8.570 | 9.042 | 52,050 | +0.18(+2.05%) |
Feb 08, 2022 | 8.270 | 8.900 | 8.270 | 8.860 | 101,749 | +0.13(+1.49%) |
Feb 07, 2022 | 8.735 | 8.810 | 8.682 | 8.730 | 73,920 | +0.02(+0.22%) |
Feb 04, 2022 | 8.660 | 8.740 | 8.530 | 8.711 | 35,074 | +0.13(+1.53%) |
Feb 03, 2022 | 8.630 | 8.561 | 8.580 | 34,807 | -0.25(-2.83%) | |
Feb 02, 2022 | 8.860 | 8.870 | 8.650 | 8.830 | 38,252 | +0.06(+0.68%) |
Feb 01, 2022 | 8.750 | 8.820 | 8.610 | 8.770 | 55,546 | +0.20(+2.36%) |
Jan 31, 2022 | 8.320 | 8.600 | 8.230 | 8.568 | 78,788 | +0.29(+3.48%) |
Jan 28, 2022 | 8.394 | 8.394 | 8.030 | 8.280 | 695,998 | -0.16(-1.86%) |
Jan 27, 2022 | 8.620 | 8.775 | 8.400 | 8.437 | 147,674 | -0.25(-2.90%) |
Jan 26, 2022 | 8.610 | 8.960 | 8.610 | 8.689 | 116,201 | +0.01(+0.10%) |
Jan 25, 2022 | 8.580 | 8.870 | 8.570 | 8.680 | 113,490 | -0.24(-2.69%) |
Jan 24, 2022 | 9.010 | 9.010 | 8.490 | 8.920 | 256,596 | -0.26(-2.83%) |
Jan 21, 2022 | 8.910 | 9.495 | 8.910 | 9.180 | 152,416 | -0.40(-4.17%) |
Jan 20, 2022 | 9.710 | 9.834 | 9.556 | 9.579 | 100,579 | +0.03(+0.31%) |
Jan 19, 2022 | 10.13 | 10.27 | 9.530 | 9.549 | 134,787 | -0.10(-1.04%) |
Jan 18, 2022 | 9.770 | 9.770 | 8.855 | 9.650 | 929,663 | +0.62(+6.87%) |
Jan 14, 2022 | 9.030 | 0 | -0.23(-2.48%) | |||
Jan 13, 2022 | 9.590 | 9.950 | 9.260 | 9.260 | 166,318 | -0.17(-1.80%) |
Jan 12, 2022 | 9.180 | 9.450 | 9.075 | 9.430 | 975,166 | +0.48(+5.36%) |
Jan 11, 2022 | 8.840 | 9.100 | 8.635 | 8.950 | 352,340 | +0.16(+1.82%) |
Jan 10, 2022 | 8.420 | 8.810 | 8.420 | 8.790 | 620,745 | +0.35(+4.15%) |
Jan 07, 2022 | 8.230 | 8.480 | 8.119 | 8.440 | 197,879 | +0.29(+3.56%) |
Jan 06, 2022 | 8.442 | 8.442 | 7.820 | 8.150 | 107,520 | +0.06(+0.74%) |
Jan 05, 2022 | 8.140 | 8.270 | 8.010 | 8.090 | 149,166 | -0.05(-0.61%) |
Jan 04, 2022 | 8.150 | 8.200 | 8.090 | 8.140 | 551,157 | +0.13(+1.62%) |
Jan 03, 2022 | 8.200 | 8.240 | 7.950 | 8.010 | 59,602 | -0.19(-2.35%) |
Dec 31, 2021 | 8.100 | 8.213 | 8.050 | 8.203 | 89,318 | +0.15(+1.90%) |
Dec 30, 2021 | 7.950 | 8.080 | 7.950 | 8.050 | 67,704 | +0.17(+2.16%) |
Dec 29, 2021 | 7.910 | 7.940 | 7.832 | 7.880 | 63,899 | +0.06(+0.79%) |
Dec 28, 2021 | 7.770 | 7.900 | 7.770 | 7.818 | 12,377 | +0.03(+0.36%) |
Dec 27, 2021 | 7.660 | 7.810 | 7.660 | 7.790 | 31,426 | +0.08(+1.04%) |
Dec 23, 2021 | 7.671 | 7.730 | 7.663 | 7.710 | 72,727 | +0.07(+0.92%) |
Dec 22, 2021 | 7.560 | 7.700 | 7.530 | 7.640 | 33,344 | +0.09(+1.19%) |
Dec 21, 2021 | 7.230 | 7.580 | 7.230 | 7.550 | 52,206 | +0.35(+4.92%) |
Dec 20, 2021 | 7.200 | 7.343 | 7.149 | 7.196 | 250,317 | -0.22(-2.93%) |
Dec 17, 2021 | 7.550 | 7.591 | 7.413 | 7.413 | 351,692 | -0.21(-2.72%) |
Dec 16, 2021 | 7.750 | 7.934 | 7.590 | 7.620 | 85,862 | -0.09(-1.17%) |
Dec 15, 2021 | 7.605 | 7.862 | 7.450 | 7.710 | 276,924 | -0.28(-3.50%) |
Dec 14, 2021 | 7.881 | 8.100 | 7.836 | 7.990 | 66,915 | -0.04(-0.50%) |
Dec 13, 2021 | 7.500 | 8.030 | 7.420 | 8.030 | 90,468 | +0.24(+3.08%) |
Dec 10, 2021 | 8.000 | 8.003 | 7.778 | 7.790 | 378,264 | -0.21(-2.62%) |
Dec 09, 2021 | 7.819 | 8.000 | 7.819 | 8.000 | 186,938 | +0.01(+0.13%) |
Dec 08, 2021 | 7.960 | 7.990 | 7.840 | 7.990 | 100,994 | +0.04(+0.50%) |
Dec 07, 2021 | 7.320 | 8.041 | 7.320 | 7.950 | 83,969 | +0.44(+5.87%) |
Dec 06, 2021 | 7.386 | 7.540 | 7.070 | 7.510 | 183,849 | +0.15(+2.02%) |
Dec 03, 2021 | 7.480 | 7.500 | 7.240 | 7.361 | 171,256 | -0.12(-1.60%) |
Dec 02, 2021 | 7.640 | 7.700 | 7.445 | 7.480 | 139,774 | -0.25(-3.21%) |