Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.460 | 9.730 | 9.180 | 9.430 | 499,533 | -0.20(-2.08%) |
Feb 25, 2022 | 9.230 | 9.660 | 9.240 | 9.630 | 548,621 | +0.43(+4.67%) |
Feb 24, 2022 | 7.850 | 9.230 | 7.790 | 9.200 | 608,327 | +0.98(+11.92%) |
Feb 23, 2022 | 9.060 | 9.200 | 8.190 | 8.220 | 898,181 | -0.88(-9.67%) |
Feb 22, 2022 | 9.370 | 9.660 | 9.010 | 9.100 | 678,794 | -0.25(-2.67%) |
Feb 18, 2022 | 9.350 | 0 | +0.08(+0.86%) | |||
Feb 17, 2022 | 9.410 | 9.720 | 9.195 | 9.270 | 402,515 | -0.30(-3.13%) |
Feb 16, 2022 | 9.110 | 9.600 | 8.705 | 9.570 | 564,598 | +0.33(+3.57%) |
Feb 15, 2022 | 8.390 | 9.245 | 8.390 | 9.240 | 582,386 | +0.98(+11.86%) |
Feb 14, 2022 | 8.320 | 8.620 | 8.220 | 8.260 | 619,857 | -0.18(-2.13%) |
Feb 11, 2022 | 8.380 | 8.620 | 8.300 | 8.440 | 444,993 | +0.03(+0.36%) |
Feb 10, 2022 | 8.080 | 8.780 | 8.080 | 8.410 | 575,715 | +0.03(+0.36%) |
Feb 09, 2022 | 7.900 | 8.390 | 7.900 | 8.380 | 576,761 | +0.62(+7.99%) |
Feb 08, 2022 | 7.510 | 7.790 | 7.295 | 7.760 | 1,102,522 | +0.28(+3.74%) |
Feb 07, 2022 | 7.330 | 7.610 | 7.100 | 7.480 | 613,888 | +0.28(+3.89%) |
Feb 04, 2022 | 6.970 | 7.269 | 6.710 | 7.200 | 680,767 | +0.19(+2.71%) |
Feb 03, 2022 | 7.210 | 7.010 | 511,209 | -0.31(-4.23%) | ||
Feb 02, 2022 | 7.600 | 7.760 | 7.200 | 7.320 | 564,683 | -0.34(-4.44%) |
Feb 01, 2022 | 7.650 | 7.790 | 7.270 | 7.660 | 637,441 | +0.03(+0.39%) |
Jan 31, 2022 | 6.820 | 7.670 | 7.630 | 1,101,397 | +0.83(+12.21%) | |
Jan 28, 2022 | 6.670 | 6.800 | 6.420 | 6.800 | 1,612,373 | +0.18(+2.72%) |
Jan 27, 2022 | 7.050 | 7.120 | 6.575 | 6.620 | 715,446 | -0.37(-5.29%) |
Jan 26, 2022 | 7.510 | 7.630 | 6.910 | 6.990 | 821,330 | -0.31(-4.25%) |
Jan 25, 2022 | 7.380 | 7.620 | 7.070 | 7.300 | 645,715 | -0.26(-3.44%) |
Jan 24, 2022 | 7.580 | 7.610 | 6.880 | 7.560 | 1,308,894 | -0.01(-0.13%) |
Jan 21, 2022 | 7.670 | 8.067 | 7.445 | 7.570 | 689,796 | -0.18(-2.32%) |
Jan 20, 2022 | 7.850 | 8.400 | 7.680 | 7.750 | 886,014 | -0.05(-0.64%) |
Jan 19, 2022 | 8.040 | 8.220 | 7.635 | 7.800 | 667,545 | -0.12(-1.52%) |
Jan 18, 2022 | 8.450 | 8.775 | 7.870 | 7.920 | 1,563,284 | -0.64(-7.48%) |
Jan 14, 2022 | 8.560 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.870 | 10.17 | 8.500 | 8.560 | 1,705,592 | -1.36(-13.71%) |
Jan 12, 2022 | 10.31 | 10.54 | 9.880 | 9.920 | 1,671,086 | -0.58(-5.52%) |
Jan 11, 2022 | 9.970 | 10.77 | 9.960 | 10.50 | 792,426 | +0.50(+5.00%) |
Jan 10, 2022 | 9.260 | 10.01 | 8.950 | 10.00 | 777,676 | +0.69(+7.41%) |
Jan 07, 2022 | 9.210 | 9.525 | 9.020 | 9.310 | 549,965 | +0.20(+2.20%) |
Jan 06, 2022 | 9.530 | 9.730 | 9.090 | 9.110 | 560,095 | -0.51(-5.30%) |
Jan 05, 2022 | 9.900 | 10.28 | 9.540 | 9.620 | 1,160,036 | -0.38(-3.80%) |
Jan 04, 2022 | 10.00 | 10.48 | 9.840 | 10.00 | 613,996 | +0.00(+0.00%) |
Jan 03, 2022 | 9.730 | 10.12 | 9.280 | 10.00 | 410,979 | +0.48(+5.04%) |
Dec 31, 2021 | 9.600 | 9.814 | 9.450 | 9.520 | 221,824 | -0.08(-0.83%) |
Dec 30, 2021 | 9.650 | 9.810 | 9.430 | 9.600 | 502,195 | +0.01(+0.10%) |
Dec 29, 2021 | 10.11 | 10.26 | 9.480 | 9.590 | 577,481 | -0.35(-3.52%) |
Dec 28, 2021 | 10.33 | 10.50 | 9.900 | 9.940 | 549,276 | -0.43(-4.15%) |
Dec 27, 2021 | 10.20 | 10.61 | 10.18 | 10.37 | 520,462 | +0.27(+2.67%) |
Dec 23, 2021 | 10.08 | 10.24 | 9.660 | 10.10 | 445,879 | +0.15(+1.51%) |
Dec 22, 2021 | 9.850 | 10.08 | 9.695 | 9.950 | 427,836 | +0.07(+0.71%) |
Dec 21, 2021 | 9.800 | 10.07 | 9.760 | 9.880 | 760,752 | +0.21(+2.17%) |
Dec 20, 2021 | 9.350 | 9.770 | 9.040 | 9.670 | 515,319 | +0.01(+0.10%) |
Dec 17, 2021 | 9.190 | 9.740 | 8.580 | 9.660 | 1,254,213 | +0.46(+5.00%) |
Dec 16, 2021 | 9.510 | 9.680 | 9.165 | 9.200 | 1,285,506 | -0.25(-2.65%) |
Dec 15, 2021 | 9.660 | 9.660 | 9.060 | 9.450 | 806,139 | -0.18(-1.87%) |
Dec 14, 2021 | 9.440 | 9.840 | 9.190 | 9.630 | 1,166,188 | +0.08(+0.84%) |
Dec 13, 2021 | 9.200 | 9.690 | 9.051 | 9.550 | 1,254,883 | +0.28(+3.02%) |
Dec 10, 2021 | 9.160 | 9.940 | 9.040 | 9.270 | 1,093,590 | +0.04(+0.43%) |
Dec 09, 2021 | 9.290 | 10.25 | 9.170 | 9.230 | 2,543,185 | -0.27(-2.84%) |
Dec 08, 2021 | 9.060 | 9.630 | 8.930 | 9.500 | 2,273,942 | +0.16(+1.71%) |
Dec 07, 2021 | 8.990 | 9.720 | 8.990 | 9.340 | 3,880,456 | +0.55(+6.26%) |
Dec 06, 2021 | 8.560 | 8.890 | 7.870 | 8.790 | 2,004,056 | +0.12(+1.38%) |
Dec 03, 2021 | 8.900 | 8.940 | 8.290 | 8.670 | 2,424,253 | -0.25(-2.80%) |
Dec 02, 2021 | 7.920 | 8.990 | 7.800 | 8.920 | 1,128,634 | +1.02(+12.91%) |