Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.950 | 8.400 | 7.550 | 8.400 | 16,644 | +0.90(+12.00%) |
Feb 25, 2022 | 7.850 | 8.100 | 7.500 | 7.500 | 11,817 | -0.25(-3.23%) |
Feb 24, 2022 | 6.800 | 7.950 | 6.947 | 7.750 | 30,234 | +0.30(+4.03%) |
Feb 23, 2022 | 7.900 | 7.900 | 7.300 | 7.450 | 15,095 | -0.45(-5.70%) |
Feb 22, 2022 | 8.400 | 8.450 | 7.650 | 7.900 | 19,639 | -0.40(-4.82%) |
Feb 18, 2022 | 8.300 | 0 | -0.55(-6.21%) | |||
Feb 17, 2022 | 8.850 | 9.200 | 8.400 | 8.850 | 59,427 | -0.05(-0.56%) |
Feb 16, 2022 | 8.650 | 9.000 | 8.650 | 8.900 | 8,014 | +0.15(+1.71%) |
Feb 15, 2022 | 8.700 | 8.850 | 8.550 | 8.750 | 11,892 | +0.30(+3.55%) |
Feb 14, 2022 | 8.650 | 8.967 | 8.450 | 8.450 | 13,026 | -0.35(-3.98%) |
Feb 11, 2022 | 9.000 | 9.100 | 8.408 | 8.800 | 18,632 | -0.25(-2.76%) |
Feb 10, 2022 | 8.900 | 9.450 | 8.875 | 9.050 | 11,987 | -0.05(-0.55%) |
Feb 09, 2022 | 8.800 | 9.100 | 8.650 | 9.100 | 21,909 | +0.45(+5.20%) |
Feb 08, 2022 | 8.650 | 8.800 | 8.500 | 8.650 | 9,058 | -0.05(-0.57%) |
Feb 07, 2022 | 8.500 | 8.700 | 8.250 | 8.700 | 27,014 | +0.50(+6.10%) |
Feb 04, 2022 | 8.200 | 8.425 | 7.850 | 8.200 | 20,493 | +0.15(+1.86%) |
Feb 03, 2022 | 8.300 | 8.000 | 8.050 | 16,470 | -0.35(-4.17%) | |
Feb 02, 2022 | 9.150 | 9.150 | 8.150 | 8.400 | 26,539 | -0.60(-6.67%) |
Feb 01, 2022 | 8.850 | 9.300 | 8.650 | 9.000 | 46,286 | +0.30(+3.45%) |
Jan 28, 2022 | 7.950 | 8.725 | 7.650 | 8.700 | 44,917 | +0.65(+8.07%) |
Jan 27, 2022 | 8.300 | 8.579 | 7.750 | 8.050 | 34,552 | -0.15(-1.83%) |
Jan 26, 2022 | 8.700 | 9.050 | 8.150 | 8.200 | 56,538 | -0.50(-5.75%) |
Jan 25, 2022 | 8.250 | 8.900 | 8.000 | 8.700 | 20,651 | +0.40(+4.82%) |
Jan 24, 2022 | 7.900 | 8.495 | 7.400 | 8.300 | 87,445 | -0.30(-3.49%) |
Jan 21, 2022 | 9.000 | 9.100 | 8.489 | 8.600 | 59,460 | -0.55(-6.01%) |
Jan 20, 2022 | 9.300 | 9.900 | 9.000 | 9.150 | 51,039 | -0.15(-1.61%) |
Jan 19, 2022 | 10.20 | 10.35 | 9.250 | 9.300 | 88,600 | -0.85(-8.37%) |
Jan 18, 2022 | 10.95 | 11.30 | 9.950 | 10.15 | 120,763 | -0.95(-8.56%) |
Jan 14, 2022 | 11.10 | 0 | +0.65(+6.22%) | |||
Jan 13, 2022 | 10.80 | 10.90 | 10.10 | 10.45 | 75,734 | -0.45(-4.13%) |
Jan 12, 2022 | 10.80 | 11.15 | 10.70 | 10.90 | 74,643 | -0.10(-0.91%) |
Jan 11, 2022 | 10.50 | 11.00 | 10.25 | 11.00 | 103,396 | +0.55(+5.26%) |
Jan 10, 2022 | 11.10 | 11.20 | 9.650 | 10.45 | 186,489 | -0.30(-2.79%) |
Jan 07, 2022 | 11.65 | 12.10 | 10.65 | 10.75 | 159,650 | -1.10(-9.28%) |
Jan 06, 2022 | 13.70 | 13.90 | 11.50 | 11.85 | 444,191 | -2.95(-19.93%) |
Jan 05, 2022 | 15.80 | 15.82 | 13.05 | 14.80 | 742,318 | -1.95(-11.64%) |
Jan 04, 2022 | 17.10 | 18.55 | 15.10 | 16.75 | 981,332 | -0.15(-0.89%) |
Jan 03, 2022 | 15.30 | 18.75 | 14.95 | 16.90 | 3,675,830 | +3.40(+25.19%) |
Dec 31, 2021 | 13.00 | 14.00 | 12.80 | 13.50 | 148,087 | +0.45(+3.45%) |
Dec 30, 2021 | 13.20 | 13.20 | 12.50 | 13.05 | 175,016 | -0.20(-1.51%) |
Dec 29, 2021 | 13.70 | 13.85 | 12.25 | 13.25 | 627,572 | -4.65(-25.98%) |
Dec 28, 2021 | 20.80 | 21.00 | 17.55 | 17.90 | 127,609 | -2.65(-12.90%) |
Dec 27, 2021 | 22.45 | 23.35 | 20.45 | 20.55 | 94,662 | -4.30(-17.30%) |
Dec 23, 2021 | 23.20 | 25.38 | 22.40 | 24.85 | 46,013 | +1.60(+6.88%) |
Dec 22, 2021 | 25.05 | 26.45 | 22.25 | 23.25 | 178,635 | -2.20(-8.64%) |
Dec 21, 2021 | 21.05 | 26.15 | 20.30 | 25.45 | 195,689 | +4.35(+20.62%) |
Dec 20, 2021 | 20.60 | 26.90 | 19.95 | 21.10 | 564,378 | +0.20(+0.96%) |
Dec 17, 2021 | 20.80 | 21.73 | 20.10 | 20.90 | 17,429 | +0.10(+0.48%) |
Dec 16, 2021 | 21.00 | 21.45 | 20.15 | 20.80 | 10,999 | +0.10(+0.48%) |
Dec 15, 2021 | 22.00 | 22.43 | 19.30 | 20.70 | 24,219 | -1.30(-5.91%) |
Dec 14, 2021 | 23.20 | 23.50 | 21.95 | 22.00 | 15,834 | -1.20(-5.17%) |
Dec 13, 2021 | 23.45 | 24.65 | 22.80 | 23.20 | 10,376 | -0.60(-2.52%) |
Dec 10, 2021 | 24.30 | 24.55 | 23.00 | 23.80 | 14,293 | -0.25(-1.04%) |
Dec 09, 2021 | 24.60 | 25.50 | 23.60 | 24.05 | 32,489 | -1.05(-4.18%) |
Dec 08, 2021 | 23.80 | 25.45 | 23.50 | 25.10 | 80,764 | +1.15(+4.80%) |
Dec 07, 2021 | 23.75 | 24.25 | 23.02 | 23.95 | 23,986 | -0.05(-0.21%) |
Dec 06, 2021 | 23.75 | 24.10 | 22.50 | 24.00 | 31,444 | +0.05(+0.21%) |
Dec 03, 2021 | 23.50 | 24.20 | 22.20 | 23.95 | 29,076 | +0.40(+1.70%) |
Dec 02, 2021 | 23.05 | 23.85 | 21.65 | 23.55 | 92,221 | -1.15(-4.66%) |