Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.310 | 7.810 | 7.010 | 7.160 | 68,683 | -0.30(-4.02%) |
Feb 25, 2022 | 7.990 | 8.150 | 7.015 | 7.460 | 68,638 | -0.48(-6.05%) |
Feb 24, 2022 | 7.300 | 7.985 | 7.300 | 7.940 | 49,023 | +0.56(+7.59%) |
Feb 23, 2022 | 7.370 | 7.581 | 7.160 | 7.380 | 90,115 | +0.06(+0.82%) |
Feb 22, 2022 | 6.830 | 7.565 | 6.630 | 7.320 | 105,468 | +0.39(+5.63%) |
Feb 18, 2022 | 6.930 | 0 | +0.11(+1.61%) | |||
Feb 17, 2022 | 7.260 | 7.311 | 6.660 | 6.820 | 47,842 | -0.51(-6.96%) |
Feb 16, 2022 | 7.380 | 7.630 | 7.250 | 7.330 | 35,007 | -0.16(-2.14%) |
Feb 15, 2022 | 6.990 | 7.670 | 6.990 | 7.490 | 54,384 | +0.71(+10.47%) |
Feb 14, 2022 | 6.810 | 6.950 | 6.530 | 6.780 | 32,698 | -0.05(-0.73%) |
Feb 11, 2022 | 7.000 | 7.080 | 6.550 | 6.830 | 42,323 | -0.22(-3.12%) |
Feb 10, 2022 | 7.300 | 7.590 | 7.000 | 7.050 | 51,100 | -0.32(-4.34%) |
Feb 09, 2022 | 7.020 | 7.590 | 7.000 | 7.370 | 33,850 | +0.34(+4.84%) |
Feb 08, 2022 | 7.250 | 7.250 | 6.770 | 7.030 | 40,083 | -0.30(-4.09%) |
Feb 07, 2022 | 6.870 | 7.470 | 6.800 | 7.330 | 43,918 | +0.41(+5.92%) |
Feb 04, 2022 | 7.030 | 7.070 | 6.630 | 6.920 | 39,566 | -0.16(-2.26%) |
Feb 03, 2022 | 7.560 | 7.000 | 7.080 | 54,818 | -0.65(-8.41%) | |
Feb 02, 2022 | 8.410 | 8.410 | 7.576 | 7.730 | 65,434 | -0.78(-9.17%) |
Feb 01, 2022 | 9.130 | 9.250 | 8.170 | 8.510 | 56,518 | -0.09(-1.05%) |
Jan 28, 2022 | 8.430 | 8.800 | 7.910 | 8.600 | 68,164 | +0.18(+2.14%) |
Jan 27, 2022 | 8.040 | 8.560 | 8.020 | 8.420 | 113,725 | +0.39(+4.86%) |
Jan 26, 2022 | 8.440 | 8.575 | 7.850 | 8.030 | 52,265 | -0.40(-4.74%) |
Jan 25, 2022 | 7.710 | 8.600 | 7.490 | 8.430 | 49,610 | +0.53(+6.71%) |
Jan 24, 2022 | 7.340 | 8.150 | 7.190 | 7.900 | 428,385 | +0.44(+5.90%) |
Jan 21, 2022 | 7.390 | 7.510 | 6.840 | 7.460 | 113,531 | -0.08(-1.06%) |
Jan 20, 2022 | 8.230 | 8.277 | 7.500 | 7.540 | 36,048 | -0.69(-8.38%) |
Jan 19, 2022 | 8.160 | 8.960 | 8.160 | 8.230 | 29,117 | -0.02(-0.24%) |
Jan 18, 2022 | 8.880 | 9.050 | 8.100 | 8.250 | 153,348 | -0.67(-7.51%) |
Jan 14, 2022 | 8.920 | 0 | +0.13(+1.48%) | |||
Jan 13, 2022 | 8.960 | 9.150 | 8.750 | 8.790 | 26,867 | -0.20(-2.22%) |
Jan 12, 2022 | 9.610 | 9.610 | 8.635 | 8.990 | 66,792 | -0.66(-6.84%) |
Jan 11, 2022 | 9.950 | 10.50 | 9.470 | 9.650 | 39,949 | -0.38(-3.79%) |
Jan 10, 2022 | 11.00 | 11.00 | 9.820 | 10.03 | 49,526 | -1.05(-9.48%) |
Jan 07, 2022 | 11.45 | 11.68 | 11.00 | 11.08 | 22,041 | -0.47(-4.07%) |
Jan 06, 2022 | 11.70 | 11.75 | 11.50 | 11.55 | 52,994 | -0.29(-2.45%) |
Jan 05, 2022 | 11.91 | 12.16 | 11.64 | 11.84 | 48,600 | -0.16(-1.33%) |
Jan 04, 2022 | 12.26 | 12.26 | 11.96 | 12.00 | 72,418 | -0.22(-1.80%) |
Jan 03, 2022 | 11.77 | 12.86 | 11.77 | 12.22 | 101,017 | +0.31(+2.60%) |
Dec 31, 2021 | 12.25 | 12.47 | 11.91 | 11.91 | 162,723 | -0.28(-2.30%) |
Dec 30, 2021 | 11.56 | 12.21 | 11.56 | 12.19 | 52,233 | +0.67(+5.82%) |
Dec 29, 2021 | 11.54 | 11.64 | 11.20 | 11.52 | 72,634 | -0.09(-0.78%) |
Dec 28, 2021 | 11.90 | 11.96 | 11.28 | 11.61 | 48,230 | -0.36(-3.01%) |
Dec 27, 2021 | 12.38 | 12.38 | 11.71 | 11.97 | 28,022 | -0.33(-2.68%) |
Dec 23, 2021 | 11.73 | 12.47 | 11.52 | 12.30 | 39,555 | +0.55(+4.68%) |
Dec 22, 2021 | 11.42 | 11.97 | 10.69 | 11.75 | 78,783 | +0.27(+2.35%) |
Dec 21, 2021 | 11.63 | 12.14 | 11.00 | 11.48 | 140,408 | -0.20(-1.71%) |
Dec 20, 2021 | 11.68 | 13.38 | 11.14 | 11.68 | 194,384 | -0.73(-5.88%) |
Dec 17, 2021 | 13.30 | 14.06 | 11.70 | 12.41 | 2,217,475 | -0.95(-7.11%) |
Dec 16, 2021 | 13.98 | 14.22 | 12.83 | 13.36 | 231,951 | -0.57(-4.09%) |
Dec 15, 2021 | 13.86 | 14.00 | 12.82 | 13.93 | 188,876 | -0.01(-0.07%) |
Dec 14, 2021 | 14.27 | 14.32 | 13.71 | 13.94 | 164,629 | -0.20(-1.41%) |
Dec 13, 2021 | 14.84 | 15.20 | 14.01 | 14.14 | 149,426 | -0.54(-3.68%) |
Dec 10, 2021 | 14.97 | 15.02 | 14.63 | 14.68 | 98,869 | -0.28(-1.87%) |
Dec 09, 2021 | 15.50 | 15.72 | 14.68 | 14.96 | 150,657 | -0.58(-3.73%) |
Dec 08, 2021 | 15.41 | 15.75 | 15.11 | 15.54 | 158,627 | +0.01(+0.06%) |
Dec 07, 2021 | 15.25 | 15.89 | 14.61 | 15.53 | 180,476 | +0.43(+2.85%) |
Dec 06, 2021 | 14.50 | 15.18 | 14.32 | 15.10 | 240,986 | +0.70(+4.86%) |
Dec 03, 2021 | 14.35 | 15.82 | 14.29 | 14.40 | 145,637 | +0.37(+2.64%) |
Dec 02, 2021 | 13.75 | 14.20 | 13.70 | 14.03 | 106,115 | +0.33(+2.41%) |