Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.300 | 8.610 | 8.250 | 8.270 | 497,995 | -0.13(-1.55%) |
Feb 25, 2022 | 8.670 | 8.590 | 8.360 | 8.400 | 527,998 | -0.15(-1.75%) |
Feb 24, 2022 | 8.240 | 8.820 | 8.200 | 8.550 | 650,544 | -0.23(-2.62%) |
Feb 23, 2022 | 9.270 | 9.505 | 8.690 | 8.780 | 686,004 | -0.44(-4.77%) |
Feb 22, 2022 | 9.430 | 9.600 | 9.150 | 9.220 | 686,160 | -0.28(-2.95%) |
Feb 18, 2022 | 9.500 | 0 | -0.20(-2.06%) | |||
Feb 17, 2022 | 10.01 | 10.35 | 9.670 | 9.700 | 284,530 | -0.47(-4.62%) |
Feb 16, 2022 | 10.25 | 10.68 | 10.05 | 10.17 | 580,728 | -0.27(-2.59%) |
Feb 15, 2022 | 10.66 | 11.07 | 10.26 | 10.44 | 665,719 | -0.06(-0.57%) |
Feb 14, 2022 | 11.69 | 11.90 | 10.44 | 10.50 | 655,357 | -0.02(-0.19%) |
Feb 11, 2022 | 9.530 | 10.55 | 9.530 | 10.52 | 509,155 | +0.83(+8.57%) |
Feb 10, 2022 | 9.610 | 10.17 | 9.440 | 9.690 | 457,504 | +0.18(+1.89%) |
Feb 09, 2022 | 9.250 | 9.750 | 9.250 | 9.510 | 288,981 | +0.38(+4.16%) |
Feb 08, 2022 | 9.180 | 9.470 | 8.890 | 9.130 | 193,505 | +0.00(+0.00%) |
Feb 07, 2022 | 8.920 | 9.470 | 8.830 | 9.130 | 224,782 | +0.21(+2.35%) |
Feb 04, 2022 | 8.660 | 9.200 | 8.475 | 8.920 | 296,838 | +0.28(+3.24%) |
Feb 03, 2022 | 8.500 | 8.390 | 8.640 | 300,627 | +0.03(+0.35%) | |
Feb 02, 2022 | 9.200 | 9.240 | 8.410 | 8.610 | 600,372 | -0.59(-6.41%) |
Feb 01, 2022 | 8.920 | 9.860 | 8.830 | 9.200 | 624,299 | +0.42(+4.78%) |
Jan 31, 2022 | 7.670 | 8.780 | 587,057 | +1.16(+15.22%) | ||
Jan 28, 2022 | 7.510 | 7.730 | 7.115 | 7.620 | 602,170 | +0.06(+0.79%) |
Jan 27, 2022 | 7.790 | 7.990 | 7.385 | 7.560 | 923,655 | -0.11(-1.43%) |
Jan 26, 2022 | 8.130 | 8.370 | 7.610 | 7.670 | 625,912 | -0.33(-4.13%) |
Jan 25, 2022 | 8.000 | 8.120 | 7.695 | 8.000 | 619,293 | -0.11(-1.36%) |
Jan 24, 2022 | 8.170 | 8.420 | 7.610 | 8.110 | 1,040,735 | -0.26(-3.05%) |
Jan 21, 2022 | 8.950 | 8.978 | 8.085 | 8.365 | 1,080,879 | -0.73(-8.08%) |
Jan 20, 2022 | 8.870 | 9.680 | 8.830 | 9.100 | 571,570 | +0.24(+2.71%) |
Jan 19, 2022 | 9.290 | 9.600 | 8.720 | 8.860 | 956,578 | -0.29(-3.17%) |
Jan 18, 2022 | 9.460 | 10.07 | 9.100 | 9.150 | 860,531 | -0.43(-4.49%) |
Jan 14, 2022 | 9.580 | 0 | -0.20(-2.04%) | |||
Jan 13, 2022 | 10.16 | 10.28 | 9.700 | 9.780 | 921,504 | -0.42(-4.12%) |
Jan 12, 2022 | 10.88 | 11.09 | 10.01 | 10.20 | 1,066,018 | -0.75(-6.85%) |
Jan 11, 2022 | 11.45 | 11.50 | 10.75 | 10.95 | 837,530 | -0.44(-3.86%) |
Jan 10, 2022 | 11.24 | 11.48 | 10.80 | 11.39 | 761,418 | +0.54(+4.98%) |
Jan 07, 2022 | 11.20 | 11.20 | 10.44 | 10.85 | 666,589 | -0.24(-2.16%) |
Jan 06, 2022 | 11.16 | 11.45 | 10.55 | 11.09 | 486,294 | +0.10(+0.91%) |
Jan 05, 2022 | 12.72 | 12.88 | 10.95 | 10.99 | 990,787 | -1.67(-13.19%) |
Jan 04, 2022 | 14.80 | 14.90 | 12.37 | 12.66 | 1,017,599 | -2.01(-13.70%) |
Jan 03, 2022 | 14.06 | 14.69 | 13.30 | 14.67 | 556,875 | +1.26(+9.40%) |
Dec 31, 2021 | 12.84 | 14.03 | 12.80 | 13.41 | 483,742 | +0.61(+4.77%) |
Dec 30, 2021 | 14.32 | 14.54 | 12.70 | 12.80 | 774,072 | -1.44(-10.11%) |
Dec 29, 2021 | 14.67 | 14.75 | 13.67 | 14.24 | 508,366 | -0.35(-2.40%) |
Dec 28, 2021 | 15.82 | 16.20 | 13.90 | 14.59 | 1,129,942 | -1.07(-6.83%) |
Dec 27, 2021 | 13.50 | 15.88 | 13.40 | 15.66 | 2,782,950 | +2.81(+21.87%) |
Dec 23, 2021 | 12.63 | 13.28 | 12.29 | 12.85 | 803,695 | -0.11(-0.85%) |
Dec 22, 2021 | 12.11 | 13.00 | 11.60 | 12.96 | 584,336 | +1.21(+10.30%) |
Dec 21, 2021 | 13.05 | 13.21 | 11.33 | 11.75 | 1,010,190 | -0.88(-6.97%) |
Dec 20, 2021 | 12.63 | 13.00 | 9.900 | 12.63 | 1,479,685 | +2.83(+28.88%) |
Dec 17, 2021 | 10.21 | 10.90 | 9.630 | 9.800 | 2,548,465 | -0.60(-5.77%) |
Dec 16, 2021 | 10.82 | 11.18 | 10.14 | 10.40 | 573,179 | -0.47(-4.32%) |
Dec 15, 2021 | 10.10 | 10.97 | 9.770 | 10.87 | 515,818 | +0.76(+7.52%) |
Dec 14, 2021 | 10.11 | 10.76 | 9.900 | 10.11 | 362,807 | -0.60(-5.60%) |
Dec 13, 2021 | 10.52 | 11.00 | 10.50 | 10.71 | 375,096 | +0.10(+0.94%) |
Dec 10, 2021 | 11.12 | 11.18 | 10.43 | 10.61 | 553,577 | -0.51(-4.59%) |
Dec 09, 2021 | 11.58 | 12.33 | 10.83 | 11.12 | 391,621 | -0.70(-5.92%) |
Dec 08, 2021 | 11.57 | 11.98 | 11.21 | 11.82 | 232,926 | +0.27(+2.34%) |
Dec 07, 2021 | 10.90 | 11.75 | 10.72 | 11.55 | 401,296 | +0.83(+7.74%) |
Dec 06, 2021 | 11.12 | 11.42 | 10.69 | 10.72 | 545,818 | -0.74(-6.46%) |
Dec 03, 2021 | 12.25 | 12.29 | 10.88 | 11.46 | 685,688 | -0.59(-4.90%) |
Dec 02, 2021 | 10.83 | 12.09 | 10.67 | 12.05 | 653,356 | +1.03(+9.35%) |