Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.320 | 7.860 | 7.320 | 7.850 | 1,081,402 | +0.52(+7.09%) |
Feb 25, 2022 | 7.360 | 7.410 | 7.230 | 7.330 | 296,796 | +0.13(+1.81%) |
Feb 24, 2022 | 6.630 | 7.440 | 6.610 | 7.200 | 1,378,131 | +0.14(+1.98%) |
Feb 23, 2022 | 7.300 | 7.300 | 7.010 | 7.060 | 526,623 | -0.04(-0.56%) |
Feb 22, 2022 | 7.020 | 7.170 | 7.010 | 7.100 | 421,758 | -0.40(-5.33%) |
Feb 18, 2022 | 7.500 | 0 | -0.17(-2.22%) | |||
Feb 17, 2022 | 7.910 | 7.930 | 7.660 | 7.670 | 575,344 | -0.60(-7.26%) |
Feb 16, 2022 | 8.200 | 8.320 | 8.130 | 8.270 | 508,503 | +0.00(+0.00%) |
Feb 15, 2022 | 8.310 | 8.350 | 8.230 | 8.270 | 364,235 | +0.36(+4.55%) |
Feb 14, 2022 | 8.010 | 8.020 | 7.850 | 7.910 | 227,787 | -0.03(-0.38%) |
Feb 11, 2022 | 8.200 | 8.250 | 7.890 | 7.940 | 705,417 | -0.35(-4.22%) |
Feb 10, 2022 | 8.190 | 8.600 | 8.180 | 8.290 | 600,842 | -0.11(-1.31%) |
Feb 09, 2022 | 8.260 | 8.420 | 8.200 | 8.400 | 352,406 | +0.09(+1.08%) |
Feb 08, 2022 | 8.190 | 8.310 | 8.020 | 8.310 | 423,254 | +0.02(+0.24%) |
Feb 07, 2022 | 8.040 | 8.350 | 8.030 | 8.290 | 556,954 | +0.68(+8.94%) |
Feb 04, 2022 | 7.100 | 7.670 | 7.060 | 7.610 | 1,002,269 | +0.80(+11.75%) |
Feb 03, 2022 | 6.860 | 6.960 | 6.810 | 6.810 | 155,205 | -0.25(-3.54%) |
Feb 02, 2022 | 7.200 | 7.200 | 6.970 | 7.060 | 313,106 | -0.17(-2.35%) |
Feb 01, 2022 | 7.290 | 7.340 | 7.160 | 7.230 | 264,567 | +0.01(+0.14%) |
Jan 31, 2022 | 7.020 | 7.220 | 458,670 | +0.12(+1.69%) | ||
Jan 28, 2022 | 6.940 | 7.100 | 6.870 | 7.100 | 490,572 | +0.43(+6.45%) |
Jan 27, 2022 | 6.930 | 6.980 | 6.670 | 6.670 | 741,644 | -0.28(-4.03%) |
Jan 26, 2022 | 7.230 | 7.300 | 6.890 | 6.950 | 1,381,972 | +0.03(+0.43%) |
Jan 25, 2022 | 6.880 | 7.050 | 6.750 | 6.920 | 1,409,985 | -0.07(-1.00%) |
Jan 24, 2022 | 6.330 | 7.040 | 6.230 | 6.990 | 2,586,988 | -0.21(-2.92%) |
Jan 21, 2022 | 7.250 | 7.330 | 7.050 | 7.200 | 887,432 | -0.82(-10.22%) |
Jan 20, 2022 | 7.940 | 8.160 | 7.940 | 8.020 | 633,860 | +0.23(+2.95%) |
Jan 19, 2022 | 7.940 | 8.000 | 7.790 | 7.790 | 220,210 | -0.06(-0.76%) |
Jan 18, 2022 | 7.750 | 7.850 | 7.740 | 7.850 | 441,623 | -0.04(-0.51%) |
Jan 17, 2022 | 8.060 | 8.060 | 7.880 | 7.890 | 112,376 | -0.22(-2.71%) |
Jan 14, 2022 | 7.950 | 8.150 | 7.930 | 8.110 | 197,812 | +0.09(+1.12%) |
Jan 13, 2022 | 8.310 | 8.340 | 7.960 | 8.020 | 240,611 | -0.21(-2.55%) |
Jan 12, 2022 | 8.240 | 8.260 | 8.140 | 8.230 | 170,994 | +0.19(+2.36%) |
Jan 11, 2022 | 7.780 | 8.100 | 7.750 | 8.040 | 775,078 | +0.20(+2.55%) |
Jan 10, 2022 | 7.500 | 7.900 | 7.430 | 7.840 | 1,165,959 | -0.03(-0.38%) |
Jan 07, 2022 | 7.880 | 7.930 | 7.620 | 7.870 | 572,367 | -0.25(-3.08%) |
Jan 06, 2022 | 8.060 | 8.190 | 7.990 | 8.120 | 305,114 | -0.12(-1.46%) |
Jan 05, 2022 | 8.720 | 8.790 | 8.220 | 8.240 | 1,121,741 | -0.45(-5.18%) |
Jan 04, 2022 | 8.790 | 8.930 | 8.550 | 8.690 | 388,551 | +0.07(+0.81%) |
Dec 31, 2021 | 8.620 | 8.620 | 8.620 | 0 | -0.22(-2.49%) | |
Dec 30, 2021 | 8.890 | 9.000 | 8.840 | 8.840 | 299,582 | -0.05(-0.56%) |
Dec 29, 2021 | 8.900 | 9.010 | 8.830 | 8.890 | 366,270 | -0.75(-7.78%) |
Dec 24, 2021 | 9.640 | 9.640 | 9.640 | 0 | +0.05(+0.52%) | |
Dec 23, 2021 | 9.140 | 9.660 | 9.120 | 9.590 | 712,903 | +0.39(+4.24%) |
Dec 22, 2021 | 9.180 | 9.250 | 9.130 | 9.200 | 212,321 | +0.05(+0.55%) |
Dec 21, 2021 | 9.140 | 9.190 | 9.080 | 9.150 | 138,119 | +0.31(+3.51%) |
Dec 20, 2021 | 8.600 | 8.870 | 8.560 | 8.840 | 230,735 | +0.14(+1.61%) |
Dec 17, 2021 | 8.760 | 8.900 | 8.540 | 8.700 | 419,307 | -0.31(-3.44%) |
Dec 16, 2021 | 9.160 | 9.190 | 8.950 | 9.010 | 714,496 | -0.25(-2.70%) |
Dec 15, 2021 | 8.980 | 9.300 | 8.750 | 9.260 | 508,955 | +0.28(+3.12%) |
Dec 14, 2021 | 8.790 | 8.980 | 8.720 | 8.980 | 773,435 | +0.23(+2.63%) |
Dec 13, 2021 | 9.010 | 9.020 | 8.590 | 8.750 | 2,153,286 | -0.35(-3.85%) |
Dec 10, 2021 | 9.300 | 9.340 | 8.890 | 9.100 | 809,841 | +0.15(+1.68%) |
Dec 09, 2021 | 9.250 | 9.250 | 8.890 | 8.950 | 1,038,202 | -0.60(-6.28%) |
Dec 08, 2021 | 9.460 | 9.640 | 9.400 | 9.550 | 536,556 | +0.04(+0.42%) |
Dec 07, 2021 | 9.600 | 9.790 | 9.450 | 9.510 | 474,035 | +0.33(+3.59%) |
Dec 06, 2021 | 9.130 | 9.290 | 8.990 | 9.180 | 617,702 | -0.87(-8.66%) |
Dec 03, 2021 | 10.68 | 10.69 | 9.690 | 10.05 | 1,345,848 | -0.66(-6.16%) |
Dec 02, 2021 | 10.61 | 10.71 | 10.55 | 10.71 | 310,048 | +0.02(+0.19%) |