Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.400 | 8.551 | 7.740 | 7.921 | 3,697 | -0.05(-0.57%) |
Feb 25, 2022 | 7.624 | 8.267 | 7.801 | 7.967 | 2,929 | +0.11(+1.36%) |
Feb 24, 2022 | 7.200 | 8.136 | 6.612 | 7.860 | 19,004 | -0.42(-5.09%) |
Feb 23, 2022 | 8.400 | 8.880 | 8.040 | 8.281 | 8,823 | -0.06(-0.73%) |
Feb 22, 2022 | 7.448 | 8.400 | 7.448 | 8.342 | 13,792 | -0.13(-1.57%) |
Feb 18, 2022 | 8.476 | 0 | -0.04(-0.52%) | |||
Feb 17, 2022 | 8.760 | 8.964 | 8.384 | 8.520 | 7,856 | -0.18(-2.08%) |
Feb 16, 2022 | 8.640 | 8.964 | 8.520 | 8.701 | 8,275 | +0.03(+0.37%) |
Feb 15, 2022 | 8.665 | 8.760 | 8.520 | 8.669 | 8,617 | +0.15(+1.73%) |
Feb 14, 2022 | 10.20 | 10.20 | 8.280 | 8.521 | 23,017 | -1.38(-13.93%) |
Feb 11, 2022 | 10.32 | 10.80 | 9.840 | 9.900 | 12,396 | -0.54(-5.17%) |
Feb 10, 2022 | 9.960 | 10.92 | 9.960 | 10.44 | 5,966 | -0.07(-0.63%) |
Feb 09, 2022 | 10.20 | 10.51 | 9.840 | 10.51 | 4,531 | +0.31(+3.00%) |
Feb 08, 2022 | 10.20 | 10.46 | 9.840 | 10.20 | 5,760 | -0.26(-2.51%) |
Feb 07, 2022 | 10.03 | 10.67 | 10.01 | 10.46 | 2,801 | -0.15(-1.37%) |
Feb 04, 2022 | 9.600 | 10.61 | 9.600 | 10.61 | 21,573 | +1.15(+12.14%) |
Feb 03, 2022 | 10.68 | 9.460 | 9.460 | 9,471 | -1.22(-11.43%) | |
Feb 02, 2022 | 10.16 | 11.11 | 9.840 | 10.68 | 22,002 | +0.59(+5.84%) |
Feb 01, 2022 | 8.880 | 10.20 | 8.880 | 10.09 | 8,287 | +0.91(+9.89%) |
Jan 31, 2022 | 8.880 | 9.182 | 13,377 | +0.29(+3.27%) | ||
Jan 28, 2022 | 8.591 | 9.600 | 8.280 | 8.892 | 46,516 | +0.31(+3.67%) |
Jan 27, 2022 | 9.120 | 9.994 | 8.400 | 8.578 | 45,198 | -1.06(-10.98%) |
Jan 26, 2022 | 10.32 | 10.68 | 9.636 | 9.636 | 45,912 | -0.84(-8.00%) |
Jan 25, 2022 | 10.56 | 10.92 | 10.32 | 10.47 | 25,444 | +0.15(+1.49%) |
Jan 24, 2022 | 11.28 | 11.39 | 9.360 | 10.32 | 104,699 | -1.92(-15.69%) |
Jan 21, 2022 | 15.60 | 19.68 | 12.24 | 12.24 | 1,079,173 | -3.48(-22.14%) |
Jan 20, 2022 | 13.92 | 15.96 | 12.96 | 15.72 | 205,694 | +2.16(+15.93%) |
Jan 19, 2022 | 12.96 | 14.16 | 12.60 | 13.56 | 51,590 | +0.36(+2.73%) |
Jan 18, 2022 | 13.20 | 14.52 | 12.60 | 13.20 | 289,451 | +0.72(+5.77%) |
Jan 14, 2022 | 12.48 | 0 | -0.36(-2.80%) | |||
Jan 13, 2022 | 12.60 | 15.12 | 12.36 | 12.84 | 191,378 | +0.60(+4.90%) |
Jan 12, 2022 | 12.00 | 13.08 | 11.35 | 12.24 | 75,618 | +0.24(+2.00%) |
Jan 11, 2022 | 10.80 | 12.48 | 10.59 | 12.00 | 23,326 | +0.96(+8.70%) |
Jan 10, 2022 | 12.96 | 12.96 | 10.73 | 11.04 | 26,046 | -1.68(-13.21%) |
Jan 07, 2022 | 13.32 | 13.56 | 12.66 | 12.72 | 40,694 | -0.72(-5.36%) |
Jan 06, 2022 | 13.56 | 13.68 | 12.48 | 13.44 | 21,496 | +0.12(+0.90%) |
Jan 05, 2022 | 12.36 | 13.71 | 12.24 | 13.32 | 52,318 | +0.72(+5.71%) |
Jan 04, 2022 | 12.96 | 13.08 | 12.36 | 12.60 | 5,284 | -0.60(-4.55%) |
Jan 03, 2022 | 12.72 | 13.80 | 12.12 | 13.20 | 48,412 | +0.84(+6.80%) |
Dec 31, 2021 | 12.00 | 12.36 | 11.07 | 12.36 | 25,151 | +0.00(+0.00%) |
Dec 30, 2021 | 12.72 | 12.84 | 12.12 | 12.36 | 8,749 | +0.00(+0.00%) |
Dec 29, 2021 | 11.04 | 13.08 | 11.04 | 12.36 | 15,965 | +0.96(+8.40%) |
Dec 28, 2021 | 12.00 | 12.24 | 10.78 | 11.40 | 38,817 | -0.84(-6.84%) |
Dec 27, 2021 | 12.96 | 13.08 | 11.79 | 12.24 | 20,453 | -0.84(-6.42%) |
Dec 23, 2021 | 13.32 | 13.50 | 12.60 | 13.08 | 14,499 | -0.48(-3.54%) |
Dec 22, 2021 | 13.68 | 14.16 | 12.96 | 13.56 | 12,002 | -0.12(-0.88%) |
Dec 21, 2021 | 14.52 | 14.76 | 13.32 | 13.68 | 25,821 | -1.20(-8.06%) |
Dec 20, 2021 | 13.08 | 15.96 | 12.72 | 14.88 | 165,866 | +1.68(+12.73%) |
Dec 17, 2021 | 13.56 | 14.04 | 12.96 | 13.20 | 7,627 | -0.60(-4.35%) |
Dec 16, 2021 | 12.96 | 14.76 | 12.96 | 13.80 | 9,798 | +0.96(+7.48%) |
Dec 15, 2021 | 13.56 | 13.92 | 12.60 | 12.84 | 7,503 | -0.96(-6.96%) |
Dec 14, 2021 | 13.80 | 14.28 | 13.56 | 13.80 | 4,086 | +0.24(+1.77%) |
Dec 13, 2021 | 14.40 | 14.76 | 13.32 | 13.56 | 7,959 | -0.96(-6.61%) |
Dec 10, 2021 | 14.76 | 15.00 | 13.92 | 14.52 | 7,621 | -0.72(-4.72%) |
Dec 09, 2021 | 15.60 | 15.90 | 14.73 | 15.24 | 9,345 | +0.00(+0.00%) |
Dec 08, 2021 | 14.52 | 15.84 | 14.28 | 15.24 | 24,056 | +0.60(+4.10%) |
Dec 07, 2021 | 13.68 | 15.24 | 12.96 | 14.64 | 52,422 | +1.44(+10.91%) |
Dec 06, 2021 | 13.32 | 13.68 | 12.96 | 13.20 | 7,740 | +0.00(+0.00%) |
Dec 03, 2021 | 13.32 | 16.80 | 12.72 | 13.20 | 46,004 | -0.24(-1.79%) |
Dec 02, 2021 | 13.68 | 13.92 | 12.72 | 13.44 | 14,262 | -0.60(-4.27%) |