Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.250 | 9.805 | 9.190 | 9.340 | 305,370 | -0.05(-0.53%) |
Feb 25, 2022 | 8.800 | 9.390 | 8.775 | 9.390 | 271,633 | +0.45(+5.03%) |
Feb 24, 2022 | 8.370 | 9.000 | 7.670 | 8.940 | 635,662 | +0.96(+12.03%) |
Feb 23, 2022 | 7.290 | 8.380 | 7.260 | 7.980 | 888,329 | +0.72(+9.92%) |
Feb 22, 2022 | 7.310 | 7.470 | 7.205 | 7.260 | 378,962 | -0.13(-1.76%) |
Feb 18, 2022 | 7.390 | 0 | -0.08(-1.07%) | |||
Feb 17, 2022 | 8.150 | 8.600 | 7.450 | 7.470 | 404,058 | -0.79(-9.56%) |
Feb 16, 2022 | 8.420 | 8.530 | 8.110 | 8.260 | 404,346 | -0.23(-2.71%) |
Feb 15, 2022 | 8.280 | 8.620 | 8.280 | 8.490 | 162,847 | +0.35(+4.30%) |
Feb 14, 2022 | 8.300 | 8.340 | 8.060 | 8.140 | 170,235 | -0.11(-1.33%) |
Feb 11, 2022 | 8.730 | 8.780 | 8.210 | 8.250 | 218,420 | -0.44(-5.06%) |
Feb 10, 2022 | 8.780 | 8.930 | 8.540 | 8.690 | 280,966 | -0.30(-3.34%) |
Feb 09, 2022 | 8.840 | 9.210 | 8.750 | 8.990 | 511,551 | +0.10(+1.12%) |
Feb 08, 2022 | 8.470 | 8.970 | 8.390 | 8.890 | 207,916 | +0.40(+4.71%) |
Feb 07, 2022 | 8.140 | 8.580 | 8.140 | 8.490 | 112,742 | +0.13(+1.56%) |
Feb 04, 2022 | 8.190 | 8.490 | 7.860 | 8.360 | 198,318 | +0.29(+3.59%) |
Feb 03, 2022 | 8.060 | 8.070 | 123,291 | -0.28(-3.35%) | ||
Feb 02, 2022 | 8.580 | 8.700 | 8.210 | 8.350 | 172,760 | -0.25(-2.91%) |
Feb 01, 2022 | 8.730 | 8.880 | 8.400 | 8.600 | 160,798 | -0.11(-1.26%) |
Jan 31, 2022 | 8.040 | 8.710 | 366,129 | +0.77(+9.70%) | ||
Jan 28, 2022 | 7.720 | 7.960 | 7.510 | 7.940 | 232,146 | +0.24(+3.12%) |
Jan 27, 2022 | 8.100 | 8.220 | 7.610 | 7.700 | 211,426 | -0.33(-4.11%) |
Jan 26, 2022 | 8.230 | 8.587 | 7.940 | 8.030 | 232,441 | -0.04(-0.50%) |
Jan 25, 2022 | 8.360 | 8.650 | 7.960 | 8.070 | 477,764 | -0.55(-6.38%) |
Jan 24, 2022 | 8.190 | 8.770 | 7.800 | 8.620 | 498,730 | +0.34(+4.11%) |
Jan 21, 2022 | 8.320 | 8.769 | 8.270 | 8.280 | 297,649 | -0.28(-3.27%) |
Jan 20, 2022 | 8.830 | 9.090 | 8.520 | 8.560 | 258,500 | -0.05(-0.58%) |
Jan 19, 2022 | 8.690 | 8.875 | 8.418 | 8.610 | 266,194 | -0.01(-0.12%) |
Jan 18, 2022 | 8.960 | 8.960 | 8.600 | 8.620 | 262,502 | -0.53(-5.79%) |
Jan 14, 2022 | 9.150 | 0 | +0.04(+0.44%) | |||
Jan 13, 2022 | 9.400 | 9.475 | 9.070 | 9.110 | 301,414 | -0.21(-2.25%) |
Jan 12, 2022 | 9.970 | 10.07 | 9.240 | 9.320 | 269,779 | -0.52(-5.28%) |
Jan 11, 2022 | 9.310 | 10.15 | 9.310 | 9.840 | 415,477 | +0.34(+3.58%) |
Jan 10, 2022 | 9.880 | 9.880 | 9.218 | 9.500 | 404,445 | -0.34(-3.46%) |
Jan 07, 2022 | 10.51 | 10.69 | 9.580 | 9.840 | 865,013 | -0.86(-8.04%) |
Jan 06, 2022 | 10.10 | 10.99 | 9.890 | 10.70 | 896,219 | +0.56(+5.52%) |
Jan 05, 2022 | 10.35 | 10.64 | 10.05 | 10.14 | 883,198 | -0.30(-2.87%) |
Jan 04, 2022 | 9.850 | 10.73 | 9.850 | 10.44 | 587,666 | +0.50(+5.02%) |
Jan 03, 2022 | 9.490 | 10.11 | 9.220 | 9.941 | 529,325 | +0.57(+6.09%) |
Dec 31, 2021 | 9.250 | 9.600 | 9.150 | 9.370 | 468,425 | +0.09(+0.97%) |
Dec 30, 2021 | 9.300 | 9.440 | 9.181 | 9.280 | 371,949 | +0.08(+0.87%) |
Dec 29, 2021 | 9.270 | 9.365 | 9.060 | 9.200 | 293,486 | -0.12(-1.29%) |
Dec 28, 2021 | 9.670 | 9.800 | 9.280 | 9.320 | 294,912 | -0.42(-4.31%) |
Dec 27, 2021 | 9.800 | 9.900 | 9.470 | 9.740 | 192,555 | -0.08(-0.81%) |
Dec 23, 2021 | 9.940 | 10.02 | 9.650 | 9.820 | 184,121 | -0.08(-0.81%) |
Dec 22, 2021 | 9.560 | 10.11 | 9.540 | 9.900 | 291,679 | +0.34(+3.56%) |
Dec 21, 2021 | 9.300 | 9.640 | 9.130 | 9.560 | 393,453 | +0.32(+3.46%) |
Dec 20, 2021 | 10.00 | 10.19 | 9.220 | 9.240 | 470,321 | -1.03(-10.03%) |
Dec 17, 2021 | 8.950 | 10.74 | 8.860 | 10.27 | 1,466,333 | +1.41(+15.91%) |
Dec 16, 2021 | 9.220 | 9.220 | 8.820 | 8.860 | 707,220 | +0.06(+0.68%) |
Dec 15, 2021 | 8.820 | 8.909 | 8.480 | 8.800 | 688,355 | -0.05(-0.56%) |
Dec 14, 2021 | 9.160 | 9.370 | 8.780 | 8.850 | 603,749 | -0.41(-4.38%) |
Dec 13, 2021 | 9.350 | 9.780 | 9.170 | 9.255 | 509,127 | -0.14(-1.54%) |
Dec 10, 2021 | 9.650 | 9.685 | 9.180 | 9.400 | 466,501 | -0.19(-1.98%) |
Dec 09, 2021 | 10.01 | 10.34 | 9.570 | 9.590 | 137,863 | -0.63(-6.16%) |
Dec 08, 2021 | 10.37 | 10.55 | 10.15 | 10.22 | 183,264 | -0.10(-0.96%) |
Dec 07, 2021 | 9.710 | 10.55 | 9.625 | 10.32 | 314,024 | +0.72(+7.49%) |
Dec 06, 2021 | 9.780 | 9.940 | 9.350 | 9.600 | 214,428 | +0.07(+0.70%) |
Dec 03, 2021 | 10.11 | 10.11 | 9.090 | 9.534 | 556,389 | -0.58(-5.70%) |
Dec 02, 2021 | 9.460 | 10.12 | 9.432 | 10.11 | 263,709 | +0.68(+7.21%) |