Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.980 | 8.340 | 7.950 | 8.000 | 99,934 | -0.06(-0.74%) |
Feb 25, 2022 | 8.180 | 8.400 | 7.960 | 8.060 | 152,971 | -0.10(-1.23%) |
Feb 24, 2022 | 7.730 | 8.180 | 7.610 | 8.160 | 96,987 | +0.15(+1.87%) |
Feb 23, 2022 | 8.140 | 8.240 | 7.960 | 8.010 | 93,397 | -0.06(-0.74%) |
Feb 22, 2022 | 8.080 | 8.240 | 7.770 | 8.070 | 120,654 | -0.23(-2.77%) |
Feb 18, 2022 | 8.300 | 0 | +0.14(+1.72%) | |||
Feb 17, 2022 | 8.470 | 8.470 | 8.060 | 8.160 | 91,873 | -0.36(-4.23%) |
Feb 16, 2022 | 8.300 | 8.570 | 8.180 | 8.520 | 136,267 | +0.24(+2.90%) |
Feb 15, 2022 | 8.560 | 8.560 | 8.010 | 8.280 | 130,701 | -0.02(-0.24%) |
Feb 14, 2022 | 8.310 | 8.390 | 8.040 | 8.300 | 161,542 | +0.11(+1.34%) |
Feb 11, 2022 | 8.250 | 8.250 | 7.985 | 8.190 | 93,969 | +0.06(+0.74%) |
Feb 10, 2022 | 8.290 | 8.382 | 7.990 | 8.130 | 92,536 | -0.20(-2.40%) |
Feb 09, 2022 | 8.130 | 8.400 | 7.990 | 8.330 | 122,201 | +0.34(+4.26%) |
Feb 08, 2022 | 7.820 | 8.100 | 7.720 | 7.990 | 74,626 | +0.17(+2.17%) |
Feb 07, 2022 | 8.060 | 8.155 | 7.800 | 7.820 | 59,677 | -0.24(-2.98%) |
Feb 04, 2022 | 7.800 | 8.185 | 7.650 | 8.060 | 125,751 | +0.17(+2.15%) |
Feb 03, 2022 | 8.110 | 7.810 | 7.890 | 140,545 | -0.33(-4.01%) | |
Feb 02, 2022 | 8.360 | 8.580 | 8.070 | 8.220 | 72,025 | -0.13(-1.56%) |
Feb 01, 2022 | 8.500 | 8.590 | 8.230 | 8.350 | 77,015 | -0.16(-1.88%) |
Jan 31, 2022 | 8.080 | 8.510 | 249,533 | +0.51(+6.37%) | ||
Jan 28, 2022 | 8.040 | 8.300 | 7.630 | 8.000 | 147,597 | +0.12(+1.52%) |
Jan 27, 2022 | 8.430 | 8.500 | 7.870 | 7.880 | 289,121 | -0.60(-7.08%) |
Jan 26, 2022 | 8.670 | 9.163 | 8.450 | 8.480 | 166,092 | -0.33(-3.75%) |
Jan 25, 2022 | 8.850 | 9.010 | 8.780 | 8.810 | 993,526 | -0.17(-1.89%) |
Jan 24, 2022 | 9.250 | 9.280 | 8.330 | 8.980 | 222,407 | -0.20(-2.18%) |
Jan 21, 2022 | 9.660 | 9.830 | 9.100 | 9.180 | 214,182 | -0.56(-5.75%) |
Jan 20, 2022 | 9.660 | 9.930 | 9.600 | 9.740 | 122,172 | +0.08(+0.83%) |
Jan 19, 2022 | 9.900 | 9.950 | 9.610 | 9.660 | 133,591 | -0.12(-1.23%) |
Jan 18, 2022 | 10.21 | 10.25 | 9.680 | 9.780 | 145,510 | -0.43(-4.21%) |
Jan 14, 2022 | 10.21 | 0 | +0.24(+2.41%) | |||
Jan 13, 2022 | 10.18 | 10.33 | 9.890 | 9.970 | 114,025 | -0.20(-1.97%) |
Jan 12, 2022 | 10.63 | 10.70 | 10.15 | 10.17 | 169,288 | -0.40(-3.78%) |
Jan 11, 2022 | 11.04 | 11.04 | 10.36 | 10.57 | 129,000 | -0.15(-1.40%) |
Jan 10, 2022 | 10.90 | 11.12 | 10.63 | 10.72 | 89,432 | -0.22(-2.01%) |
Jan 07, 2022 | 11.00 | 11.16 | 10.89 | 10.94 | 58,277 | -0.08(-0.73%) |
Jan 06, 2022 | 11.40 | 11.48 | 11.02 | 11.02 | 132,023 | -0.40(-3.50%) |
Jan 05, 2022 | 11.69 | 11.96 | 11.28 | 11.42 | 92,787 | -0.36(-3.06%) |
Jan 04, 2022 | 12.15 | 12.27 | 11.63 | 11.78 | 192,380 | -0.29(-2.40%) |
Jan 03, 2022 | 11.84 | 12.36 | 11.84 | 12.07 | 246,462 | +0.25(+2.12%) |
Dec 31, 2021 | 11.85 | 12.00 | 11.61 | 11.82 | 230,576 | +0.09(+0.77%) |
Dec 30, 2021 | 11.11 | 11.97 | 11.05 | 11.73 | 254,059 | +0.72(+6.54%) |
Dec 29, 2021 | 11.67 | 11.77 | 10.95 | 11.01 | 217,867 | -0.43(-3.76%) |
Dec 28, 2021 | 10.95 | 12.38 | 10.88 | 11.44 | 1,520,699 | +0.50(+4.57%) |
Dec 27, 2021 | 10.80 | 11.08 | 10.64 | 10.94 | 86,705 | +0.18(+1.67%) |
Dec 23, 2021 | 10.45 | 10.87 | 10.41 | 10.76 | 132,386 | +0.33(+3.16%) |
Dec 22, 2021 | 10.08 | 10.47 | 9.980 | 10.43 | 52,649 | +0.28(+2.76%) |
Dec 21, 2021 | 10.06 | 10.06 | 10.00 | 10.15 | 61,091 | +0.09(+0.89%) |
Dec 20, 2021 | 9.950 | 10.19 | 9.800 | 10.06 | 66,955 | +0.06(+0.60%) |
Dec 17, 2021 | 10.15 | 10.15 | 9.860 | 10.00 | 51,923 | -0.04(-0.40%) |
Dec 16, 2021 | 10.29 | 10.40 | 9.880 | 10.04 | 85,098 | -0.26(-2.52%) |
Dec 15, 2021 | 10.01 | 10.38 | 9.900 | 10.30 | 156,823 | +0.27(+2.69%) |
Dec 14, 2021 | 10.21 | 10.36 | 10.01 | 10.03 | 110,517 | -0.23(-2.24%) |
Dec 13, 2021 | 10.57 | 10.57 | 10.11 | 10.26 | 156,398 | -0.14(-1.35%) |
Dec 10, 2021 | 10.76 | 10.88 | 10.39 | 10.40 | 138,698 | -0.25(-2.35%) |
Dec 09, 2021 | 10.84 | 11.00 | 10.63 | 10.65 | 138,217 | -0.04(-0.37%) |
Dec 08, 2021 | 10.63 | 10.78 | 10.27 | 10.69 | 121,270 | +0.40(+3.89%) |
Dec 07, 2021 | 10.53 | 10.53 | 9.810 | 10.29 | 272,672 | -0.13(-1.25%) |
Dec 06, 2021 | 10.91 | 11.00 | 10.31 | 10.42 | 154,350 | -0.46(-4.23%) |
Dec 03, 2021 | 11.10 | 11.10 | 10.76 | 10.88 | 110,970 | -0.22(-1.98%) |
Dec 02, 2021 | 10.98 | 11.18 | 10.85 | 11.10 | 76,614 | +0.09(+0.82%) |