Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.880 | 9.280 | 8.580 | 9.280 | 9,533 | +0.35(+3.92%) |
Feb 25, 2022 | 8.790 | 9.200 | 8.930 | 8.930 | 11,046 | +0.13(+1.48%) |
Feb 24, 2022 | 9.040 | 9.040 | 8.220 | 8.800 | 9,121 | -0.11(-1.23%) |
Feb 23, 2022 | 8.670 | 9.223 | 8.570 | 8.910 | 16,334 | +0.31(+3.60%) |
Feb 22, 2022 | 9.330 | 9.330 | 8.600 | 8.600 | 10,573 | -0.63(-6.83%) |
Feb 18, 2022 | 9.230 | 0 | -0.27(-2.84%) | |||
Feb 17, 2022 | 9.010 | 9.500 | 8.919 | 9.500 | 11,747 | +0.49(+5.44%) |
Feb 16, 2022 | 8.800 | 9.045 | 8.800 | 9.010 | 5,470 | +0.13(+1.46%) |
Feb 15, 2022 | 8.690 | 9.160 | 8.640 | 8.880 | 10,526 | -0.12(-1.33%) |
Feb 14, 2022 | 9.040 | 9.300 | 8.920 | 9.000 | 9,851 | -0.16(-1.75%) |
Feb 11, 2022 | 9.280 | 9.300 | 8.870 | 9.160 | 3,840 | -0.14(-1.51%) |
Feb 10, 2022 | 8.980 | 9.300 | 8.810 | 9.300 | 10,436 | +0.61(+7.02%) |
Feb 09, 2022 | 8.660 | 8.920 | 8.500 | 8.690 | 10,994 | -0.07(-0.80%) |
Feb 08, 2022 | 8.600 | 8.910 | 8.300 | 8.760 | 7,358 | +0.10(+1.15%) |
Feb 07, 2022 | 7.990 | 8.770 | 7.990 | 8.660 | 13,910 | -0.14(-1.59%) |
Feb 04, 2022 | 8.260 | 8.800 | 8.100 | 8.800 | 10,154 | +0.18(+2.09%) |
Feb 03, 2022 | 8.840 | 8.950 | 8.500 | 8.620 | 19,525 | -0.37(-4.12%) |
Feb 02, 2022 | 8.330 | 8.990 | 8.245 | 8.990 | 2,339 | +0.48(+5.64%) |
Feb 01, 2022 | 8.420 | 8.530 | 8.100 | 8.510 | 6,259 | +0.08(+0.95%) |
Jan 31, 2022 | 7.740 | 8.430 | 7,145 | +0.52(+6.57%) | ||
Jan 28, 2022 | 7.410 | 7.910 | 7.088 | 7.910 | 10,399 | +0.28(+3.67%) |
Jan 27, 2022 | 7.380 | 7.800 | 7.370 | 7.630 | 13,048 | +0.24(+3.18%) |
Jan 26, 2022 | 7.870 | 7.890 | 7.295 | 7.395 | 19,377 | -0.57(-7.10%) |
Jan 25, 2022 | 8.080 | 8.080 | 7.835 | 7.960 | 8,108 | +0.00(+0.00%) |
Jan 24, 2022 | 8.870 | 8.870 | 7.720 | 7.960 | 19,143 | -1.16(-12.72%) |
Jan 21, 2022 | 9.030 | 9.130 | 8.591 | 9.120 | 11,723 | -0.06(-0.65%) |
Jan 20, 2022 | 8.810 | 9.180 | 8.670 | 9.180 | 6,685 | +0.38(+4.32%) |
Jan 19, 2022 | 8.760 | 8.900 | 8.600 | 8.800 | 14,641 | +0.05(+0.57%) |
Jan 18, 2022 | 8.660 | 8.863 | 8.550 | 8.750 | 20,877 | +0.23(+2.70%) |
Jan 14, 2022 | 8.520 | 0 | -0.21(-2.41%) | |||
Jan 13, 2022 | 8.750 | 9.050 | 8.700 | 8.730 | 11,617 | -0.03(-0.34%) |
Jan 12, 2022 | 9.050 | 9.050 | 8.710 | 8.760 | 19,115 | -0.08(-0.90%) |
Jan 11, 2022 | 8.420 | 9.020 | 8.290 | 8.840 | 26,370 | +0.60(+7.28%) |
Jan 10, 2022 | 9.270 | 9.270 | 8.040 | 8.240 | 23,094 | -1.03(-11.06%) |
Jan 07, 2022 | 9.030 | 9.690 | 9.030 | 9.265 | 5,854 | +0.23(+2.49%) |
Jan 06, 2022 | 9.360 | 9.390 | 9.040 | 9.040 | 15,396 | -0.27(-2.90%) |
Jan 05, 2022 | 9.900 | 9.900 | 9.120 | 9.310 | 14,818 | -0.26(-2.72%) |
Jan 04, 2022 | 9.180 | 9.590 | 9.180 | 9.570 | 5,883 | +0.62(+6.93%) |
Jan 03, 2022 | 9.530 | 9.880 | 8.950 | 8.950 | 23,799 | -0.55(-5.79%) |
Dec 31, 2021 | 9.530 | 9.829 | 9.500 | 9.500 | 2,867 | -0.18(-1.86%) |
Dec 30, 2021 | 9.510 | 9.690 | 9.397 | 9.680 | 13,132 | -0.06(-0.62%) |
Dec 29, 2021 | 9.680 | 10.00 | 9.500 | 9.740 | 22,374 | +0.43(+4.62%) |
Dec 28, 2021 | 9.460 | 9.820 | 9.000 | 9.310 | 20,470 | -0.74(-7.36%) |
Dec 27, 2021 | 10.15 | 10.42 | 10.02 | 10.05 | 2,780 | -0.10(-0.99%) |
Dec 23, 2021 | 10.00 | 10.33 | 10.00 | 10.15 | 2,706 | +0.30(+3.05%) |
Dec 22, 2021 | 10.25 | 10.28 | 9.430 | 9.850 | 26,760 | -0.33(-3.26%) |
Dec 21, 2021 | 9.500 | 10.50 | 9.500 | 10.18 | 28,593 | +1.23(+13.76%) |
Dec 20, 2021 | 9.530 | 9.530 | 8.900 | 8.950 | 10,607 | -0.85(-8.67%) |
Dec 17, 2021 | 10.28 | 10.28 | 9.800 | 9.800 | 7,210 | -0.40(-3.92%) |
Dec 16, 2021 | 9.990 | 10.38 | 9.990 | 10.20 | 2,367 | +0.06(+0.59%) |
Dec 15, 2021 | 10.52 | 10.52 | 9.910 | 10.14 | 5,821 | -0.36(-3.43%) |
Dec 14, 2021 | 10.80 | 10.80 | 10.50 | 10.50 | 7,370 | -0.28(-2.60%) |
Dec 13, 2021 | 10.69 | 10.78 | 10.52 | 10.78 | 7,653 | +0.22(+2.08%) |
Dec 10, 2021 | 10.69 | 10.69 | 10.53 | 10.56 | 4,933 | +0.06(+0.57%) |
Dec 09, 2021 | 10.50 | 10.80 | 10.49 | 10.50 | 16,699 | +0.00(+0.00%) |
Dec 08, 2021 | 10.49 | 10.54 | 10.41 | 10.50 | 6,362 | -0.05(-0.47%) |
Dec 07, 2021 | 10.50 | 10.58 | 10.50 | 10.55 | 4,119 | +0.08(+0.76%) |
Dec 06, 2021 | 10.50 | 10.70 | 10.47 | 10.47 | 11,579 | +0.01(+0.06%) |
Dec 03, 2021 | 10.53 | 10.78 | 10.19 | 10.46 | 26,191 | +0.03(+0.32%) |
Dec 02, 2021 | 10.54 | 10.73 | 10.43 | 10.43 | 9,570 | -0.07(-0.67%) |