Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.760 | 9.530 | 8.725 | 9.520 | 1,198,673 | +0.59(+6.61%) |
Feb 25, 2022 | 8.860 | 8.950 | 8.575 | 8.930 | 883,099 | +0.10(+1.13%) |
Feb 24, 2022 | 7.790 | 8.880 | 7.700 | 8.830 | 1,479,506 | +0.49(+5.88%) |
Feb 23, 2022 | 8.620 | 8.900 | 8.275 | 8.340 | 755,887 | -0.20(-2.34%) |
Feb 22, 2022 | 8.680 | 9.020 | 8.425 | 8.540 | 858,960 | -0.47(-5.22%) |
Feb 18, 2022 | 9.010 | 0 | -0.44(-4.66%) | |||
Feb 17, 2022 | 9.850 | 9.950 | 9.418 | 9.450 | 548,926 | -0.52(-5.22%) |
Feb 16, 2022 | 9.590 | 9.995 | 9.480 | 9.970 | 826,231 | +0.15(+1.53%) |
Feb 15, 2022 | 9.400 | 9.840 | 9.300 | 9.820 | 607,525 | +0.71(+7.79%) |
Feb 14, 2022 | 9.010 | 9.290 | 8.900 | 9.110 | 532,780 | -0.02(-0.22%) |
Feb 11, 2022 | 9.600 | 9.770 | 9.020 | 9.130 | 605,944 | -0.40(-4.20%) |
Feb 10, 2022 | 9.730 | 10.13 | 9.440 | 9.530 | 967,555 | -0.55(-5.46%) |
Feb 09, 2022 | 9.530 | 10.12 | 9.530 | 10.08 | 1,326,934 | +0.70(+7.46%) |
Feb 08, 2022 | 8.850 | 9.430 | 8.792 | 9.380 | 621,586 | +0.44(+4.92%) |
Feb 07, 2022 | 8.880 | 9.100 | 8.710 | 8.940 | 539,686 | +0.07(+0.79%) |
Feb 04, 2022 | 8.650 | 8.960 | 8.500 | 8.870 | 686,229 | +0.28(+3.26%) |
Feb 03, 2022 | 8.500 | 8.590 | 841,629 | -0.28(-3.16%) | ||
Feb 02, 2022 | 9.520 | 9.650 | 8.710 | 8.870 | 1,327,653 | -0.55(-5.84%) |
Feb 01, 2022 | 9.250 | 9.450 | 8.835 | 9.420 | 953,174 | +0.34(+3.74%) |
Jan 31, 2022 | 8.380 | 9.100 | 9.080 | 1,259,597 | +0.90(+11.00%) | |
Jan 28, 2022 | 8.000 | 8.210 | 7.760 | 8.180 | 1,324,094 | +0.17(+2.12%) |
Jan 27, 2022 | 8.940 | 9.100 | 7.650 | 8.010 | 3,907,289 | -0.82(-9.29%) |
Jan 26, 2022 | 9.340 | 9.420 | 8.730 | 8.830 | 1,459,268 | -0.15(-1.67%) |
Jan 25, 2022 | 8.970 | 9.275 | 8.700 | 8.980 | 1,397,591 | -0.20(-2.18%) |
Jan 24, 2022 | 8.500 | 9.255 | 8.260 | 9.180 | 2,395,618 | +0.03(+0.33%) |
Jan 21, 2022 | 9.550 | 9.810 | 9.120 | 9.150 | 2,313,639 | -0.73(-7.39%) |
Jan 20, 2022 | 9.900 | 10.66 | 9.820 | 9.880 | 3,682,931 | +0.18(+1.86%) |
Jan 19, 2022 | 9.500 | 9.990 | 8.960 | 9.700 | 5,748,297 | +1.05(+12.14%) |
Jan 18, 2022 | 9.350 | 9.350 | 8.620 | 8.650 | 2,141,851 | -0.69(-7.39%) |
Jan 14, 2022 | 9.340 | 0 | -0.09(-0.95%) | |||
Jan 13, 2022 | 10.03 | 10.29 | 9.400 | 9.430 | 1,574,386 | -0.64(-6.36%) |
Jan 12, 2022 | 10.21 | 10.42 | 9.880 | 10.07 | 1,244,183 | +0.26(+2.65%) |
Jan 11, 2022 | 9.440 | 9.908 | 9.410 | 9.810 | 1,361,237 | +0.41(+4.36%) |
Jan 10, 2022 | 9.910 | 9.910 | 9.090 | 9.400 | 1,865,106 | -0.40(-4.08%) |
Jan 07, 2022 | 10.25 | 10.49 | 9.680 | 9.800 | 1,582,058 | -0.31(-3.07%) |
Jan 06, 2022 | 10.70 | 10.80 | 10.05 | 10.11 | 1,152,124 | -0.64(-5.95%) |
Jan 05, 2022 | 11.41 | 11.60 | 10.69 | 10.75 | 1,043,455 | -0.65(-5.70%) |
Jan 04, 2022 | 11.97 | 12.00 | 11.18 | 11.40 | 844,079 | -0.43(-3.63%) |
Jan 03, 2022 | 11.34 | 12.02 | 11.26 | 11.83 | 1,101,311 | +0.65(+5.81%) |
Dec 31, 2021 | 11.21 | 11.60 | 11.10 | 11.18 | 431,814 | +0.02(+0.18%) |
Dec 30, 2021 | 10.80 | 11.50 | 10.65 | 11.16 | 654,483 | +0.33(+3.05%) |
Dec 29, 2021 | 11.19 | 11.35 | 10.82 | 10.83 | 774,301 | -0.41(-3.65%) |
Dec 28, 2021 | 11.62 | 11.97 | 11.15 | 11.24 | 769,498 | -0.28(-2.43%) |
Dec 27, 2021 | 11.54 | 11.83 | 11.50 | 11.52 | 622,405 | +0.11(+0.96%) |
Dec 23, 2021 | 11.65 | 11.74 | 11.32 | 11.41 | 579,958 | -0.14(-1.21%) |
Dec 22, 2021 | 11.69 | 11.73 | 11.38 | 11.55 | 640,642 | +0.14(+1.23%) |
Dec 21, 2021 | 11.30 | 11.84 | 11.28 | 11.41 | 694,956 | +0.31(+2.79%) |
Dec 20, 2021 | 11.23 | 11.49 | 11.07 | 11.10 | 1,039,956 | -0.45(-3.90%) |
Dec 17, 2021 | 11.23 | 12.10 | 10.77 | 11.55 | 2,700,236 | +0.10(+0.87%) |
Dec 16, 2021 | 12.51 | 12.80 | 11.32 | 11.45 | 3,660,474 | +0.14(+1.24%) |
Dec 15, 2021 | 11.37 | 11.58 | 10.77 | 11.31 | 1,537,950 | +0.42(+3.86%) |
Dec 14, 2021 | 11.14 | 11.40 | 10.70 | 10.89 | 1,023,500 | -0.42(-3.71%) |
Dec 13, 2021 | 11.55 | 11.68 | 11.04 | 11.31 | 1,004,099 | -0.27(-2.33%) |
Dec 10, 2021 | 10.85 | 11.87 | 10.80 | 11.58 | 2,619,872 | +0.84(+7.82%) |
Dec 09, 2021 | 11.58 | 11.74 | 10.68 | 10.74 | 1,180,038 | -0.87(-7.49%) |
Dec 08, 2021 | 11.47 | 11.64 | 10.72 | 11.61 | 1,621,165 | +0.95(+8.91%) |
Dec 07, 2021 | 9.540 | 10.78 | 9.540 | 10.66 | 795,266 | +1.31(+14.01%) |
Dec 06, 2021 | 9.630 | 9.670 | 9.060 | 9.350 | 923,164 | -0.30(-3.11%) |
Dec 03, 2021 | 9.630 | 9.750 | 9.210 | 9.650 | 1,461,615 | +0.06(+0.63%) |
Dec 02, 2021 | 9.830 | 10.02 | 9.440 | 9.590 | 1,345,162 | -0.28(-2.84%) |