Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.360 | 8.850 | 8.360 | 8.630 | 24,975 | +0.24(+2.86%) |
Feb 25, 2022 | 8.330 | 8.520 | 8.151 | 8.390 | 15,674 | +0.26(+3.20%) |
Feb 24, 2022 | 7.710 | 8.390 | 7.160 | 8.130 | 44,964 | -0.17(-2.05%) |
Feb 23, 2022 | 8.830 | 9.075 | 8.220 | 8.300 | 41,334 | -0.85(-9.29%) |
Feb 22, 2022 | 8.830 | 9.290 | 8.540 | 9.150 | 49,772 | +0.15(+1.67%) |
Feb 18, 2022 | 9.000 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 8.770 | 9.050 | 8.620 | 9.000 | 18,971 | +0.04(+0.45%) |
Feb 16, 2022 | 8.540 | 9.300 | 8.441 | 8.960 | 22,528 | +0.22(+2.52%) |
Feb 15, 2022 | 8.480 | 8.750 | 8.240 | 8.740 | 22,497 | +0.54(+6.59%) |
Feb 14, 2022 | 8.460 | 8.650 | 8.021 | 8.200 | 14,003 | -0.29(-3.39%) |
Feb 11, 2022 | 8.760 | 8.800 | 8.020 | 8.488 | 32,087 | -0.18(-2.10%) |
Feb 10, 2022 | 9.180 | 9.350 | 8.540 | 8.670 | 31,681 | -0.42(-4.62%) |
Feb 09, 2022 | 9.370 | 9.580 | 8.810 | 9.090 | 56,345 | +0.09(+1.00%) |
Feb 08, 2022 | 9.080 | 9.230 | 8.600 | 9.000 | 25,644 | -0.19(-2.07%) |
Feb 07, 2022 | 9.190 | 9.306 | 8.970 | 9.190 | 11,591 | +0.17(+1.88%) |
Feb 04, 2022 | 8.640 | 9.440 | 8.530 | 9.020 | 25,936 | +0.23(+2.62%) |
Feb 03, 2022 | 9.290 | 8.580 | 8.790 | 21,164 | -0.84(-8.72%) | |
Feb 02, 2022 | 9.830 | 9.909 | 9.390 | 9.630 | 20,507 | -0.07(-0.72%) |
Feb 01, 2022 | 9.260 | 10.00 | 8.980 | 9.700 | 28,883 | +0.29(+3.13%) |
Jan 31, 2022 | 8.020 | 9.770 | 9.406 | 46,532 | +1.38(+17.13%) | |
Jan 28, 2022 | 7.540 | 8.200 | 7.010 | 8.030 | 73,115 | +0.33(+4.29%) |
Jan 27, 2022 | 8.350 | 8.384 | 7.610 | 7.700 | 29,327 | -0.60(-7.23%) |
Jan 26, 2022 | 8.530 | 8.976 | 8.000 | 8.300 | 39,160 | +0.00(+0.00%) |
Jan 25, 2022 | 8.030 | 8.820 | 7.781 | 8.300 | 38,604 | -0.09(-1.07%) |
Jan 24, 2022 | 8.910 | 9.065 | 7.655 | 8.390 | 90,284 | -0.80(-8.71%) |
Jan 21, 2022 | 9.440 | 9.740 | 8.979 | 9.190 | 57,865 | -0.25(-2.65%) |
Jan 20, 2022 | 8.880 | 10.15 | 8.880 | 9.440 | 59,039 | +0.68(+7.76%) |
Jan 19, 2022 | 9.000 | 9.762 | 8.630 | 8.760 | 41,376 | -0.13(-1.46%) |
Jan 18, 2022 | 9.300 | 9.490 | 8.710 | 8.890 | 54,179 | -0.62(-6.52%) |
Jan 14, 2022 | 9.510 | 0 | +0.24(+2.59%) | |||
Jan 13, 2022 | 10.06 | 10.13 | 9.120 | 9.270 | 42,284 | -0.65(-6.55%) |
Jan 12, 2022 | 10.00 | 10.15 | 9.830 | 9.920 | 33,513 | -0.09(-0.90%) |
Jan 11, 2022 | 10.09 | 10.30 | 9.850 | 10.01 | 29,682 | -0.07(-0.69%) |
Jan 10, 2022 | 10.09 | 10.28 | 9.810 | 10.08 | 37,533 | -0.20(-1.95%) |
Jan 07, 2022 | 10.44 | 10.82 | 9.880 | 10.28 | 38,121 | -0.22(-2.10%) |
Jan 06, 2022 | 10.70 | 10.84 | 10.26 | 10.50 | 28,865 | -0.17(-1.59%) |
Jan 05, 2022 | 12.39 | 12.39 | 10.66 | 10.67 | 48,413 | -1.90(-15.12%) |
Jan 04, 2022 | 12.93 | 13.25 | 11.46 | 12.57 | 44,606 | -0.31(-2.41%) |
Jan 03, 2022 | 12.30 | 13.00 | 12.00 | 12.88 | 53,392 | +0.82(+6.80%) |
Dec 31, 2021 | 10.96 | 12.49 | 10.96 | 12.06 | 132,676 | +1.29(+11.98%) |
Dec 30, 2021 | 10.01 | 11.14 | 9.740 | 10.77 | 97,954 | +0.85(+8.57%) |
Dec 29, 2021 | 9.980 | 10.15 | 9.530 | 9.920 | 73,464 | -0.02(-0.20%) |
Dec 28, 2021 | 10.58 | 10.58 | 9.700 | 9.940 | 70,725 | +0.09(+0.91%) |
Dec 27, 2021 | 10.18 | 10.18 | 9.700 | 9.850 | 48,971 | -0.48(-4.65%) |
Dec 23, 2021 | 10.16 | 10.42 | 9.870 | 10.33 | 27,878 | +0.10(+0.98%) |
Dec 22, 2021 | 9.850 | 10.40 | 9.495 | 10.23 | 61,957 | +1.18(+13.00%) |
Dec 21, 2021 | 9.520 | 9.850 | 9.020 | 9.053 | 55,442 | -0.37(-3.89%) |
Dec 20, 2021 | 9.300 | 9.740 | 9.210 | 9.420 | 44,060 | -0.34(-3.48%) |
Dec 17, 2021 | 9.770 | 10.00 | 9.030 | 9.760 | 68,079 | -0.11(-1.11%) |
Dec 16, 2021 | 10.75 | 10.99 | 9.730 | 9.870 | 31,473 | -0.59(-5.64%) |
Dec 15, 2021 | 10.40 | 10.78 | 9.000 | 10.46 | 74,259 | +0.46(+4.60%) |
Dec 14, 2021 | 10.10 | 10.47 | 9.590 | 10.00 | 37,311 | -0.41(-3.94%) |
Dec 13, 2021 | 10.81 | 11.35 | 10.03 | 10.41 | 23,434 | -0.42(-3.88%) |
Dec 10, 2021 | 11.46 | 11.50 | 10.53 | 10.83 | 25,264 | -0.37(-3.30%) |
Dec 09, 2021 | 12.10 | 12.10 | 11.20 | 11.20 | 21,570 | -1.13(-9.16%) |
Dec 08, 2021 | 11.00 | 12.34 | 10.83 | 12.33 | 37,424 | +1.27(+11.48%) |
Dec 07, 2021 | 10.51 | 11.20 | 10.51 | 11.06 | 59,679 | +0.92(+9.07%) |
Dec 06, 2021 | 10.90 | 10.95 | 10.00 | 10.14 | 85,451 | -0.81(-7.40%) |
Dec 03, 2021 | 13.07 | 13.07 | 10.40 | 10.95 | 113,227 | -1.78(-13.98%) |
Dec 02, 2021 | 12.21 | 13.10 | 11.52 | 12.73 | 23,727 | +0.46(+3.75%) |