Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.380 | 8.640 | 8.140 | 8.410 | 1,515,843 | +0.04(+0.48%) |
Feb 25, 2022 | 8.440 | 8.370 | 8.045 | 8.370 | 1,169,350 | +0.04(+0.48%) |
Feb 24, 2022 | 7.260 | 8.340 | 7.050 | 8.330 | 1,923,355 | +0.62(+8.04%) |
Feb 23, 2022 | 8.240 | 8.340 | 7.650 | 7.710 | 1,252,500 | -0.37(-4.58%) |
Feb 22, 2022 | 8.270 | 8.590 | 7.980 | 8.080 | 1,182,144 | -0.41(-4.83%) |
Feb 18, 2022 | 8.490 | 0 | -0.32(-3.63%) | |||
Feb 17, 2022 | 9.400 | 9.440 | 8.730 | 8.810 | 1,638,825 | -0.66(-6.97%) |
Feb 16, 2022 | 9.400 | 9.640 | 9.110 | 9.470 | 1,228,041 | -0.03(-0.32%) |
Feb 15, 2022 | 9.210 | 9.550 | 9.080 | 9.500 | 1,504,721 | +0.66(+7.47%) |
Feb 14, 2022 | 9.120 | 9.340 | 8.720 | 8.840 | 1,553,093 | -0.40(-4.33%) |
Feb 11, 2022 | 9.540 | 9.620 | 8.900 | 9.240 | 6,117,115 | -0.27(-2.84%) |
Feb 10, 2022 | 8.690 | 9.710 | 8.535 | 9.510 | 4,445,146 | +0.51(+5.67%) |
Feb 09, 2022 | 8.450 | 9.050 | 8.330 | 9.000 | 2,367,201 | +0.69(+8.30%) |
Feb 08, 2022 | 8.200 | 8.350 | 8.050 | 8.310 | 973,963 | +0.19(+2.34%) |
Feb 07, 2022 | 8.120 | 8.540 | 7.980 | 8.120 | 1,341,618 | +0.02(+0.25%) |
Feb 04, 2022 | 7.880 | 8.260 | 7.690 | 8.100 | 1,641,221 | +0.34(+4.38%) |
Feb 03, 2022 | 8.020 | 7.720 | 7.760 | 1,533,557 | -0.55(-6.62%) | |
Feb 02, 2022 | 8.820 | 8.840 | 8.082 | 8.310 | 1,455,087 | -0.47(-5.35%) |
Feb 01, 2022 | 8.600 | 8.875 | 8.120 | 8.780 | 2,044,467 | +0.34(+4.03%) |
Jan 31, 2022 | 7.580 | 8.440 | 2,618,150 | +1.10(+14.99%) | ||
Jan 28, 2022 | 7.010 | 7.370 | 6.740 | 7.340 | 2,075,714 | +0.32(+4.56%) |
Jan 27, 2022 | 7.390 | 7.490 | 6.920 | 7.020 | 1,768,233 | -0.22(-3.04%) |
Jan 26, 2022 | 7.880 | 7.980 | 7.090 | 7.240 | 2,458,432 | -0.41(-5.36%) |
Jan 25, 2022 | 7.850 | 8.150 | 7.490 | 7.650 | 1,742,687 | -0.43(-5.32%) |
Jan 24, 2022 | 7.490 | 8.127 | 7.120 | 8.080 | 2,625,819 | +0.33(+4.26%) |
Jan 21, 2022 | 8.160 | 8.210 | 7.730 | 7.750 | 2,340,880 | -0.49(-5.95%) |
Jan 20, 2022 | 8.840 | 9.040 | 8.215 | 8.240 | 1,894,715 | -0.47(-5.40%) |
Jan 19, 2022 | 8.930 | 9.140 | 8.620 | 8.710 | 1,969,404 | -0.18(-2.02%) |
Jan 18, 2022 | 9.150 | 9.430 | 8.860 | 8.890 | 2,497,414 | -0.48(-5.17%) |
Jan 14, 2022 | 9.375 | 0 | -0.53(-5.30%) | |||
Jan 13, 2022 | 10.47 | 10.69 | 9.820 | 9.900 | 5,299,370 | -1.20(-10.81%) |
Jan 12, 2022 | 11.56 | 11.83 | 10.97 | 11.10 | 1,351,256 | -0.37(-3.23%) |
Jan 11, 2022 | 11.05 | 11.69 | 10.91 | 11.47 | 1,515,775 | +0.35(+3.15%) |
Jan 10, 2022 | 11.00 | 11.32 | 10.64 | 11.12 | 2,444,864 | -0.04(-0.36%) |
Jan 07, 2022 | 11.38 | 11.92 | 11.09 | 11.16 | 1,461,822 | -0.08(-0.76%) |
Jan 06, 2022 | 11.40 | 11.78 | 11.00 | 11.24 | 2,075,787 | -0.17(-1.49%) |
Jan 05, 2022 | 12.82 | 13.00 | 11.30 | 11.41 | 3,314,012 | -1.49(-11.51%) |
Jan 04, 2022 | 13.96 | 14.10 | 12.63 | 12.90 | 2,535,739 | -0.91(-6.59%) |
Jan 03, 2022 | 13.29 | 14.04 | 13.07 | 13.81 | 1,661,202 | +0.76(+5.82%) |
Dec 31, 2021 | 13.16 | 13.55 | 12.94 | 13.05 | 1,507,438 | -0.13(-0.99%) |
Dec 30, 2021 | 12.50 | 13.62 | 12.42 | 13.18 | 2,114,769 | +0.63(+5.02%) |
Dec 29, 2021 | 13.04 | 13.19 | 12.47 | 12.55 | 1,637,041 | -0.54(-4.13%) |
Dec 28, 2021 | 13.00 | 13.66 | 13.00 | 13.09 | 1,342,145 | -0.05(-0.38%) |
Dec 27, 2021 | 13.64 | 13.78 | 12.88 | 13.14 | 1,585,941 | -0.46(-3.38%) |
Dec 23, 2021 | 13.32 | 13.93 | 13.08 | 13.60 | 1,325,654 | +0.34(+2.56%) |
Dec 22, 2021 | 13.01 | 13.48 | 12.80 | 13.26 | 1,128,237 | -0.09(-0.67%) |
Dec 21, 2021 | 13.35 | 13.55 | 12.80 | 13.35 | 1,317,577 | +0.67(+5.28%) |
Dec 20, 2021 | 12.97 | 13.07 | 12.42 | 12.68 | 1,721,375 | -0.80(-5.93%) |
Dec 17, 2021 | 13.05 | 13.66 | 12.52 | 13.48 | 1,608,841 | +0.33(+2.51%) |
Dec 16, 2021 | 14.00 | 14.15 | 12.89 | 13.15 | 1,746,454 | -0.55(-4.01%) |
Dec 15, 2021 | 13.40 | 13.89 | 12.65 | 13.70 | 2,273,236 | +0.25(+1.86%) |
Dec 14, 2021 | 13.51 | 14.31 | 13.30 | 13.45 | 1,828,307 | -0.65(-4.61%) |
Dec 13, 2021 | 14.70 | 14.90 | 13.56 | 14.10 | 2,548,187 | -0.66(-4.47%) |
Dec 10, 2021 | 15.73 | 15.93 | 14.56 | 14.76 | 1,746,739 | -0.79(-5.08%) |
Dec 09, 2021 | 16.22 | 16.51 | 15.36 | 15.55 | 1,133,753 | -0.80(-4.89%) |
Dec 08, 2021 | 15.61 | 16.76 | 15.03 | 16.35 | 1,850,352 | +0.91(+5.89%) |
Dec 07, 2021 | 15.47 | 16.19 | 15.35 | 15.44 | 1,738,486 | +0.08(+0.52%) |
Dec 06, 2021 | 14.85 | 15.78 | 14.16 | 15.36 | 1,904,084 | +0.19(+1.25%) |
Dec 03, 2021 | 15.69 | 15.80 | 14.62 | 15.17 | 2,357,899 | -0.45(-2.88%) |
Dec 02, 2021 | 15.46 | 16.15 | 15.31 | 15.62 | 1,494,435 | +0.16(+1.03%) |