Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.560 | 7.040 | 6.560 | 6.990 | 5,823 | +0.55(+8.54%) |
Feb 25, 2022 | 7.380 | 8.130 | 6.440 | 6.440 | 19,607 | -0.94(-12.74%) |
Feb 24, 2022 | 7.500 | 7.990 | 7.260 | 7.380 | 11,992 | -0.72(-8.89%) |
Feb 23, 2022 | 8.170 | 8.490 | 8.100 | 8.100 | 6,554 | -0.10(-1.22%) |
Feb 22, 2022 | 8.990 | 8.990 | 8.263 | 8.200 | 6,970 | -0.94(-10.25%) |
Feb 18, 2022 | 9.136 | 0 | -0.09(-1.02%) | |||
Feb 17, 2022 | 9.260 | 9.260 | 9.230 | 9.230 | 945 | +0.03(+0.33%) |
Feb 16, 2022 | 9.500 | 9.500 | 9.154 | 9.200 | 4,478 | -0.20(-2.13%) |
Feb 15, 2022 | 9.620 | 9.844 | 9.230 | 9.400 | 81,286 | -0.16(-1.67%) |
Feb 14, 2022 | 9.400 | 10.29 | 9.280 | 9.560 | 6,222 | +0.23(+2.47%) |
Feb 11, 2022 | 9.600 | 9.900 | 9.330 | 9.330 | 11,184 | -0.21(-2.20%) |
Feb 10, 2022 | 9.600 | 10.33 | 9.540 | 9.540 | 10,742 | -0.09(-0.93%) |
Feb 09, 2022 | 9.390 | 10.45 | 9.390 | 9.630 | 11,084 | +0.30(+3.22%) |
Feb 08, 2022 | 9.390 | 9.390 | 9.326 | 9.330 | 3,022 | -0.06(-0.64%) |
Feb 07, 2022 | 9.300 | 9.680 | 9.290 | 9.390 | 14,710 | -0.01(-0.11%) |
Feb 04, 2022 | 9.300 | 9.720 | 9.300 | 9.400 | 14,739 | +0.01(+0.11%) |
Feb 03, 2022 | 9.400 | 9.965 | 9.390 | 58,262 | +0.20(+2.18%) | |
Feb 02, 2022 | 9.330 | 9.340 | 9.020 | 9.190 | 18,969 | -0.15(-1.61%) |
Feb 01, 2022 | 9.270 | 9.785 | 9.250 | 9.340 | 38,711 | +0.13(+1.41%) |
Jan 31, 2022 | 9.370 | 9.034 | 9.210 | 23,668 | -0.14(-1.50%) | |
Jan 28, 2022 | 9.410 | 9.515 | 9.320 | 9.350 | 15,759 | -0.26(-2.71%) |
Jan 26, 2022 | 9.610 | 423 | +0.17(+1.80%) | |||
Jan 25, 2022 | 9.400 | 9.625 | 9.390 | 9.440 | 6,524 | -0.20(-2.07%) |
Jan 24, 2022 | 9.260 | 9.680 | 9.076 | 9.640 | 20,977 | +0.42(+4.55%) |
Jan 21, 2022 | 9.270 | 9.520 | 9.110 | 9.220 | 50,788 | -0.12(-1.28%) |
Jan 20, 2022 | 9.660 | 10.25 | 9.230 | 9.340 | 97,997 | -0.60(-6.04%) |
Jan 19, 2022 | 9.980 | 10.52 | 9.500 | 9.940 | 38,024 | -0.04(-0.40%) |
Jan 18, 2022 | 10.40 | 12.00 | 9.460 | 9.980 | 47,136 | +0.03(+0.30%) |
Jan 14, 2022 | 9.950 | 0 | -1.40(-12.33%) | |||
Jan 13, 2022 | 11.11 | 11.50 | 11.11 | 11.35 | 2,319 | +0.00(+0.00%) |
Jan 12, 2022 | 11.68 | 11.68 | 10.68 | 11.35 | 90,790 | -0.39(-3.36%) |
Jan 11, 2022 | 11.60 | 11.90 | 11.60 | 11.74 | 9,076 | +0.25(+2.17%) |
Jan 10, 2022 | 11.31 | 11.54 | 11.31 | 11.50 | 24,599 | -0.25(-2.16%) |
Jan 07, 2022 | 12.20 | 12.20 | 11.66 | 11.75 | 13,543 | +0.51(+4.54%) |
Jan 06, 2022 | 10.51 | 11.25 | 10.51 | 11.24 | 13,560 | +0.01(+0.04%) |
Jan 05, 2022 | 11.35 | 11.73 | 10.47 | 11.23 | 19,262 | +0.04(+0.31%) |
Jan 04, 2022 | 12.00 | 12.00 | 10.60 | 11.20 | 41,347 | +0.08(+0.72%) |
Jan 03, 2022 | 10.90 | 11.65 | 10.90 | 11.12 | 45,059 | +0.01(+0.09%) |
Dec 31, 2021 | 10.71 | 11.53 | 10.52 | 11.11 | 25,119 | +0.46(+4.32%) |
Dec 30, 2021 | 10.50 | 10.90 | 10.50 | 10.65 | 9,254 | +0.31(+3.00%) |
Dec 29, 2021 | 10.37 | 10.49 | 10.30 | 10.34 | 11,111 | +0.15(+1.47%) |
Dec 28, 2021 | 10.22 | 10.26 | 9.990 | 10.19 | 16,495 | +0.17(+1.70%) |
Dec 27, 2021 | 9.900 | 10.10 | 9.720 | 10.02 | 51,013 | +0.44(+4.59%) |
Dec 23, 2021 | 9.300 | 9.990 | 9.270 | 9.580 | 26,860 | +0.14(+1.48%) |
Dec 22, 2021 | 9.750 | 10.00 | 9.170 | 9.440 | 19,063 | +0.29(+3.17%) |
Dec 21, 2021 | 10.00 | 10.00 | 8.990 | 9.150 | 6,196 | -0.36(-3.79%) |
Dec 20, 2021 | 8.940 | 9.980 | 8.940 | 9.510 | 7,758 | +0.39(+4.28%) |
Dec 17, 2021 | 8.660 | 9.360 | 8.660 | 9.120 | 6,484 | +0.11(+1.22%) |
Dec 16, 2021 | 9.000 | 9.400 | 8.620 | 9.010 | 13,886 | +0.03(+0.33%) |
Dec 15, 2021 | 9.260 | 9.300 | 7.500 | 8.980 | 37,079 | -0.37(-3.96%) |
Dec 14, 2021 | 10.00 | 10.00 | 9.210 | 9.350 | 31,198 | -0.44(-4.49%) |
Dec 13, 2021 | 10.00 | 10.00 | 9.530 | 9.790 | 20,976 | +0.03(+0.31%) |
Dec 10, 2021 | 11.92 | 12.40 | 9.520 | 9.760 | 28,548 | -2.16(-18.12%) |
Dec 09, 2021 | 11.57 | 12.08 | 11.57 | 11.92 | 16,152 | +0.30(+2.58%) |
Dec 08, 2021 | 11.55 | 12.71 | 11.53 | 11.62 | 19,303 | +0.02(+0.17%) |
Dec 07, 2021 | 11.40 | 11.80 | 11.40 | 11.60 | 32,021 | +0.16(+1.40%) |
Dec 06, 2021 | 11.39 | 11.45 | 11.26 | 11.44 | 14,847 | -0.01(-0.09%) |
Dec 03, 2021 | 11.21 | 11.95 | 11.21 | 11.45 | 22,453 | -0.22(-1.89%) |
Dec 02, 2021 | 12.32 | 12.42 | 11.59 | 11.67 | 36,276 | -0.66(-5.35%) |