Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 24, 2022 | 5.320 | 5.606 | 5.010 | 5.160 | 1,939,041 | -1.37(-20.98%) |
Feb 23, 2022 | 6.750 | 6.880 | 6.520 | 6.530 | 315,024 | -0.23(-3.40%) |
Feb 22, 2022 | 6.520 | 7.000 | 6.500 | 6.760 | 845,494 | -0.47(-6.50%) |
Feb 18, 2022 | 7.230 | 0 | -0.13(-1.77%) | |||
Feb 17, 2022 | 7.580 | 7.600 | 7.320 | 7.360 | 258,138 | -0.42(-5.40%) |
Feb 16, 2022 | 7.600 | 7.800 | 7.580 | 7.780 | 277,927 | +0.16(+2.10%) |
Feb 15, 2022 | 7.520 | 7.870 | 7.510 | 7.620 | 351,070 | +0.35(+4.81%) |
Feb 14, 2022 | 7.220 | 7.445 | 7.140 | 7.270 | 336,253 | +0.08(+1.11%) |
Feb 11, 2022 | 7.420 | 7.495 | 7.125 | 7.190 | 483,213 | -0.31(-4.13%) |
Feb 10, 2022 | 7.710 | 7.715 | 7.490 | 7.500 | 318,174 | -0.34(-4.34%) |
Feb 09, 2022 | 7.570 | 7.860 | 7.570 | 7.840 | 305,661 | +0.38(+5.09%) |
Feb 08, 2022 | 7.270 | 7.490 | 7.270 | 7.460 | 152,732 | +0.20(+2.75%) |
Feb 07, 2022 | 7.270 | 7.340 | 7.180 | 7.260 | 141,518 | +0.01(+0.14%) |
Feb 04, 2022 | 7.220 | 7.280 | 7.070 | 7.250 | 183,942 | +0.12(+1.68%) |
Feb 03, 2022 | 7.280 | 7.130 | 7.130 | 197,992 | -0.31(-4.17%) | |
Feb 02, 2022 | 7.610 | 7.610 | 7.430 | 7.440 | 141,498 | -0.09(-1.20%) |
Feb 01, 2022 | 7.500 | 7.605 | 7.491 | 7.530 | 177,475 | +0.06(+0.80%) |
Jan 31, 2022 | 7.210 | 7.490 | 7.470 | 190,150 | +0.29(+4.04%) | |
Jan 28, 2022 | 7.060 | 7.220 | 7.040 | 7.180 | 238,705 | +0.19(+2.72%) |
Jan 27, 2022 | 7.130 | 7.170 | 6.970 | 6.990 | 263,673 | +0.10(+1.45%) |
Jan 26, 2022 | 7.240 | 7.280 | 6.870 | 6.890 | 335,528 | -0.30(-4.17%) |
Jan 25, 2022 | 6.890 | 7.250 | 6.850 | 7.190 | 428,313 | +0.12(+1.70%) |
Jan 24, 2022 | 6.800 | 7.090 | 6.680 | 7.070 | 482,378 | -0.12(-1.67%) |
Jan 21, 2022 | 7.280 | 7.385 | 7.165 | 7.190 | 360,515 | -0.09(-1.24%) |
Jan 20, 2022 | 7.580 | 7.580 | 7.240 | 7.280 | 369,580 | -0.22(-2.93%) |
Jan 19, 2022 | 7.700 | 7.700 | 7.500 | 7.500 | 248,179 | -0.15(-1.96%) |
Jan 18, 2022 | 7.500 | 7.730 | 7.480 | 7.650 | 513,899 | -0.31(-3.89%) |
Jan 14, 2022 | 7.960 | 0 | -0.05(-0.62%) | |||
Jan 13, 2022 | 8.170 | 8.270 | 7.980 | 8.010 | 229,431 | -0.32(-3.84%) |
Jan 12, 2022 | 8.200 | 8.350 | 8.150 | 8.330 | 164,717 | +0.20(+2.46%) |
Jan 11, 2022 | 8.000 | 8.180 | 7.980 | 8.130 | 139,854 | +0.15(+1.88%) |
Jan 10, 2022 | 8.065 | 8.065 | 7.770 | 7.980 | 213,812 | -0.07(-0.87%) |
Jan 07, 2022 | 8.020 | 8.130 | 8.000 | 8.050 | 107,869 | +0.03(+0.37%) |
Jan 06, 2022 | 7.950 | 8.020 | 7.850 | 8.020 | 153,692 | +0.07(+0.88%) |
Jan 05, 2022 | 8.100 | 8.190 | 7.900 | 7.950 | 216,079 | -0.18(-2.21%) |
Jan 04, 2022 | 8.250 | 8.250 | 8.120 | 8.130 | 181,819 | -0.14(-1.69%) |
Jan 03, 2022 | 8.080 | 8.305 | 8.052 | 8.270 | 194,183 | +0.29(+3.63%) |
Dec 31, 2021 | 8.100 | 8.150 | 7.970 | 7.980 | 228,623 | -0.18(-2.21%) |
Dec 30, 2021 | 7.910 | 8.200 | 7.910 | 8.160 | 359,715 | +0.23(+2.90%) |
Dec 29, 2021 | 7.790 | 7.950 | 7.770 | 7.930 | 295,514 | +0.15(+1.93%) |
Dec 28, 2021 | 7.570 | 7.910 | 7.570 | 7.780 | 461,330 | +0.18(+2.37%) |
Dec 27, 2021 | 7.560 | 7.690 | 7.560 | 7.600 | 356,541 | -0.09(-1.17%) |
Dec 23, 2021 | 7.600 | 7.730 | 7.540 | 7.690 | 323,269 | +0.13(+1.72%) |
Dec 22, 2021 | 7.630 | 7.680 | 7.560 | 7.560 | 193,658 | -0.06(-0.79%) |
Dec 21, 2021 | 7.440 | 7.720 | 7.440 | 7.620 | 272,661 | +0.17(+2.28%) |
Dec 20, 2021 | 7.480 | 7.500 | 7.390 | 7.450 | 247,611 | -0.05(-0.67%) |
Dec 17, 2021 | 7.700 | 7.740 | 7.420 | 7.500 | 686,834 | -0.29(-3.72%) |
Dec 16, 2021 | 7.840 | 8.020 | 7.730 | 7.790 | 276,352 | +0.02(+0.26%) |
Dec 15, 2021 | 7.700 | 7.800 | 7.610 | 7.770 | 278,689 | +0.07(+0.97%) |
Dec 14, 2021 | 7.740 | 7.980 | 7.650 | 7.696 | 276,431 | -0.10(-1.27%) |
Dec 13, 2021 | 7.960 | 7.980 | 7.750 | 7.794 | 273,032 | -0.30(-3.69%) |
Dec 10, 2021 | 8.150 | 8.290 | 8.080 | 8.093 | 238,500 | -0.15(-1.78%) |
Dec 09, 2021 | 8.220 | 8.310 | 8.100 | 8.240 | 186,267 | -0.08(-0.98%) |
Dec 08, 2021 | 8.230 | 8.360 | 8.170 | 8.322 | 161,087 | +0.02(+0.24%) |
Dec 07, 2021 | 7.960 | 8.395 | 7.960 | 8.302 | 383,962 | +0.26(+3.26%) |
Dec 06, 2021 | 7.790 | 8.040 | 7.673 | 8.040 | 443,976 | +0.11(+1.39%) |
Dec 03, 2021 | 8.190 | 8.240 | 7.915 | 7.930 | 552,528 | -0.31(-3.76%) |
Dec 02, 2021 | 8.250 | 8.298 | 8.062 | 8.240 | 517,645 | -0.00(-0.00%) |
Dec 01, 2021 | 8.346 | 8.346 | 8.182 | 8.240 | 340,227 | -0.02(-0.23%) |
Nov 30, 2021 | 8.201 | 8.346 | 8.066 | 8.259 | 412,527 | +0.07(+0.82%) |
Nov 29, 2021 | 8.182 | 8.211 | 7.989 | 8.192 | 281,655 | +0.15(+1.92%) |
Nov 26, 2021 | 8.018 | 8.076 | 7.864 | 8.037 | 361,118 | -0.16(-2.00%) |
Nov 24, 2021 | 8.153 | 8.336 | 7.970 | 8.201 | 318,452 | -0.17(-2.03%) |
Nov 23, 2021 | 7.902 | 8.443 | 7.796 | 8.372 | 866,547 | +0.89(+11.96%) |
Nov 22, 2021 | 7.989 | 7.989 | 7.401 | 7.477 | 1,024,760 | -0.53(-6.63%) |
Nov 19, 2021 | 8.095 | 8.115 | 7.989 | 8.008 | 305,262 | -0.11(-1.33%) |
Nov 18, 2021 | 8.423 | 8.144 | 8.086 | 8.117 | 411,250 | -0.36(-4.30%) |
Nov 17, 2021 | 8.626 | 8.674 | 8.438 | 8.481 | 216,416 | -0.08(-0.90%) |
Nov 16, 2021 | 8.549 | 8.568 | 8.462 | 8.558 | 187,427 | -0.05(-0.56%) |
Nov 15, 2021 | 8.539 | 8.616 | 8.501 | 8.607 | 134,855 | +0.13(+1.48%) |
Nov 12, 2021 | 8.462 | 8.530 | 8.414 | 8.481 | 195,071 | -0.06(-0.68%) |
Nov 11, 2021 | 8.722 | 8.761 | 8.510 | 8.539 | 242,362 | -0.14(-1.56%) |
Nov 10, 2021 | 8.607 | 8.674 | 197,521 | +0.05(+0.56%) | ||
Nov 09, 2021 | 8.645 | 8.665 | 8.563 | 8.626 | 137,382 | +0.01(+0.11%) |
Nov 08, 2021 | 8.665 | 8.665 | 8.607 | 8.616 | 160,025 | +0.01(+0.11%) |
Nov 05, 2021 | 8.597 | 8.655 | 8.529 | 8.607 | 208,804 | +0.13(+1.48%) |
Nov 04, 2021 | 8.597 | 8.756 | 8.452 | 8.481 | 171,176 | -0.10(-1.12%) |
Nov 03, 2021 | 8.558 | 8.597 | 8.496 | 8.578 | 111,470 | -0.02(-0.22%) |
Nov 02, 2021 | 8.732 | 8.751 | 8.491 | 8.597 | 186,380 | -0.13(-1.44%) |