Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.544 | 7.899 | 7.406 | 7.685 | 103,393 | +0.12(+1.64%) |
Feb 25, 2022 | 7.600 | 7.668 | 7.444 | 7.561 | 108,881 | -0.24(-3.10%) |
Feb 24, 2022 | 6.395 | 7.831 | 5.555 | 7.803 | 373,319 | -0.07(-0.90%) |
Feb 23, 2022 | 8.110 | 8.299 | 7.711 | 7.874 | 116,289 | -0.30(-3.72%) |
Feb 22, 2022 | 8.600 | 8.700 | 7.930 | 8.178 | 243,667 | -0.19(-2.28%) |
Feb 18, 2022 | 8.369 | 0 | -0.48(-5.44%) | |||
Feb 17, 2022 | 9.500 | 9.669 | 8.800 | 8.850 | 125,358 | -0.65(-6.84%) |
Feb 16, 2022 | 9.200 | 9.797 | 9.116 | 9.500 | 138,609 | +0.30(+3.25%) |
Feb 15, 2022 | 9.000 | 9.278 | 8.950 | 9.201 | 87,049 | +0.49(+5.60%) |
Feb 14, 2022 | 8.750 | 9.156 | 8.706 | 8.713 | 121,272 | -0.18(-2.05%) |
Feb 11, 2022 | 9.300 | 9.689 | 8.741 | 8.895 | 146,444 | -0.52(-5.56%) |
Feb 10, 2022 | 9.000 | 9.807 | 9.000 | 9.419 | 156,911 | -0.11(-1.13%) |
Feb 09, 2022 | 9.600 | 9.750 | 9.312 | 9.527 | 188,559 | +0.08(+0.81%) |
Feb 08, 2022 | 9.500 | 9.892 | 9.230 | 9.450 | 292,256 | -0.35(-3.55%) |
Feb 07, 2022 | 8.849 | 10.90 | 8.711 | 9.798 | 1,367,193 | +1.05(+11.99%) |
Feb 04, 2022 | 8.460 | 9.119 | 8.399 | 8.749 | 362,375 | +0.15(+1.74%) |
Feb 03, 2022 | 8.500 | 9.000 | 8.599 | 420,272 | -0.03(-0.29%) | |
Feb 02, 2022 | 8.890 | 9.049 | 8.460 | 8.624 | 239,389 | -0.29(-3.21%) |
Feb 01, 2022 | 8.562 | 9.170 | 8.325 | 8.910 | 429,236 | +0.29(+3.35%) |
Jan 31, 2022 | 7.700 | 8.621 | 227,274 | +0.98(+12.77%) | ||
Jan 28, 2022 | 7.356 | 7.700 | 7.277 | 7.645 | 116,953 | +0.17(+2.26%) |
Jan 27, 2022 | 8.111 | 8.300 | 7.400 | 7.476 | 209,675 | -0.63(-7.73%) |
Jan 26, 2022 | 8.300 | 8.419 | 8.069 | 8.102 | 72,095 | -0.15(-1.87%) |
Jan 25, 2022 | 8.027 | 8.400 | 7.900 | 8.256 | 115,347 | -0.02(-0.21%) |
Jan 24, 2022 | 7.600 | 8.372 | 7.510 | 8.273 | 260,699 | +0.34(+4.30%) |
Jan 21, 2022 | 8.200 | 8.300 | 7.600 | 7.932 | 366,200 | -0.57(-6.68%) |
Jan 20, 2022 | 8.500 | 8.998 | 8.400 | 8.500 | 229,664 | -0.05(-0.56%) |
Jan 19, 2022 | 9.023 | 9.023 | 8.400 | 8.548 | 296,512 | -0.38(-4.23%) |
Jan 18, 2022 | 8.910 | 9.301 | 8.400 | 8.926 | 802,111 | +0.00(+0.01%) |
Jan 14, 2022 | 8.925 | 0 | +0.28(+3.29%) | |||
Jan 13, 2022 | 9.424 | 9.472 | 8.500 | 8.641 | 655,991 | -1.05(-10.87%) |
Jan 12, 2022 | 9.624 | 9.949 | 9.310 | 9.695 | 845,356 | +0.02(+0.19%) |
Jan 11, 2022 | 9.050 | 10.10 | 9.000 | 9.677 | 731,004 | +0.48(+5.18%) |
Jan 10, 2022 | 9.400 | 9.500 | 8.850 | 9.200 | 625,040 | -0.40(-4.19%) |
Jan 07, 2022 | 10.20 | 10.20 | 9.402 | 9.602 | 578,175 | -0.70(-6.78%) |
Jan 06, 2022 | 9.400 | 10.50 | 9.013 | 10.30 | 983,441 | +1.02(+11.00%) |
Jan 05, 2022 | 10.10 | 10.20 | 9.200 | 9.279 | 239,101 | -0.72(-7.21%) |
Jan 04, 2022 | 10.20 | 10.40 | 10.00 | 10.00 | 106,032 | -0.30(-2.91%) |
Jan 03, 2022 | 10.00 | 10.70 | 10.00 | 10.30 | 153,388 | +0.39(+3.88%) |
Dec 31, 2021 | 9.900 | 10.20 | 9.890 | 9.915 | 185,134 | +0.05(+0.49%) |
Dec 30, 2021 | 9.500 | 10.30 | 9.500 | 9.867 | 289,063 | +0.37(+3.91%) |
Dec 29, 2021 | 9.820 | 10.10 | 9.300 | 9.496 | 307,126 | -0.37(-3.74%) |
Dec 28, 2021 | 10.40 | 10.40 | 9.851 | 9.865 | 242,033 | -0.33(-3.28%) |
Dec 27, 2021 | 10.50 | 10.60 | 10.20 | 10.20 | 164,657 | -0.20(-1.92%) |
Dec 23, 2021 | 10.10 | 10.60 | 10.10 | 10.40 | 215,462 | +0.10(+0.97%) |
Dec 22, 2021 | 10.50 | 11.00 | 9.930 | 10.30 | 519,332 | -0.40(-3.74%) |
Dec 21, 2021 | 10.20 | 11.00 | 10.10 | 10.70 | 207,493 | +0.50(+4.90%) |
Dec 20, 2021 | 10.00 | 10.40 | 10.00 | 10.20 | 209,264 | -0.20(-1.92%) |
Dec 17, 2021 | 10.20 | 10.80 | 9.923 | 10.40 | 225,121 | -0.10(-0.95%) |
Dec 16, 2021 | 10.80 | 11.10 | 10.20 | 10.50 | 246,207 | -0.30(-2.78%) |
Dec 15, 2021 | 10.80 | 11.10 | 10.10 | 10.80 | 316,808 | +0.00(+0.00%) |
Dec 14, 2021 | 10.60 | 11.20 | 10.50 | 10.80 | 434,312 | +0.10(+0.93%) |
Dec 13, 2021 | 11.50 | 11.65 | 10.50 | 10.70 | 408,145 | -0.90(-7.76%) |
Dec 10, 2021 | 12.60 | 12.70 | 11.50 | 11.60 | 361,922 | -0.60(-4.92%) |
Dec 09, 2021 | 13.30 | 13.40 | 12.00 | 12.20 | 627,557 | -1.40(-10.29%) |
Dec 08, 2021 | 12.00 | 13.60 | 11.40 | 13.60 | 1,527,484 | +1.70(+14.29%) |
Dec 07, 2021 | 11.40 | 12.10 | 11.20 | 11.90 | 722,792 | +0.40(+3.48%) |
Dec 06, 2021 | 10.70 | 11.70 | 10.30 | 11.50 | 456,233 | +0.80(+7.48%) |
Dec 03, 2021 | 11.50 | 11.70 | 10.50 | 10.70 | 492,607 | -1.20(-10.08%) |
Dec 02, 2021 | 12.40 | 12.90 | 11.50 | 11.90 | 1,601,646 | -0.10(-0.83%) |