Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.920 | 8.320 | 7.798 | 8.050 | 1,035,680 | +0.04(+0.50%) |
Feb 25, 2022 | 7.670 | 8.300 | 7.770 | 8.010 | 920,525 | +0.51(+6.80%) |
Feb 24, 2022 | 6.950 | 7.520 | 6.770 | 7.500 | 1,322,766 | +0.01(+0.13%) |
Feb 23, 2022 | 7.750 | 7.940 | 7.460 | 7.490 | 977,558 | -0.11(-1.45%) |
Feb 22, 2022 | 8.050 | 8.070 | 7.560 | 7.600 | 1,119,176 | -0.50(-6.17%) |
Feb 18, 2022 | 8.100 | 0 | -0.27(-3.23%) | |||
Feb 17, 2022 | 8.850 | 8.852 | 8.280 | 8.370 | 858,593 | -0.51(-5.74%) |
Feb 16, 2022 | 8.890 | 9.000 | 8.775 | 8.880 | 285,018 | -0.06(-0.67%) |
Feb 15, 2022 | 8.700 | 9.050 | 8.630 | 8.940 | 569,047 | +0.46(+5.42%) |
Feb 14, 2022 | 8.260 | 8.680 | 8.180 | 8.480 | 462,720 | +0.14(+1.68%) |
Feb 11, 2022 | 8.500 | 8.720 | 8.230 | 8.340 | 504,106 | -0.14(-1.65%) |
Feb 10, 2022 | 8.450 | 8.810 | 8.431 | 8.480 | 780,334 | -0.17(-1.97%) |
Feb 09, 2022 | 8.640 | 8.640 | 8.520 | 8.650 | 814,174 | +0.02(+0.23%) |
Feb 08, 2022 | 8.570 | 8.700 | 8.430 | 8.630 | 412,649 | +0.00(+0.00%) |
Feb 07, 2022 | 8.670 | 8.937 | 8.470 | 8.630 | 279,484 | +0.09(+1.05%) |
Feb 04, 2022 | 8.300 | 8.640 | 8.230 | 8.540 | 469,273 | +0.22(+2.64%) |
Feb 03, 2022 | 8.400 | 8.295 | 8.320 | 467,599 | -0.35(-4.04%) | |
Feb 02, 2022 | 8.940 | 9.020 | 8.440 | 8.670 | 982,564 | -0.21(-2.36%) |
Feb 01, 2022 | 8.950 | 9.090 | 8.732 | 8.880 | 848,480 | +0.11(+1.25%) |
Jan 31, 2022 | 8.120 | 8.770 | 8.770 | 827,291 | +0.80(+10.04%) | |
Jan 28, 2022 | 7.610 | 7.980 | 7.490 | 7.970 | 1,033,377 | +0.34(+4.46%) |
Jan 27, 2022 | 8.010 | 8.052 | 7.515 | 7.630 | 882,291 | -0.19(-2.43%) |
Jan 26, 2022 | 8.020 | 8.450 | 7.780 | 7.820 | 818,663 | +0.15(+1.96%) |
Jan 25, 2022 | 7.740 | 7.930 | 7.500 | 7.670 | 1,356,379 | -0.32(-4.01%) |
Jan 24, 2022 | 7.690 | 8.000 | 7.200 | 7.990 | 1,386,083 | -0.03(-0.37%) |
Jan 21, 2022 | 8.530 | 8.640 | 8.020 | 8.020 | 1,091,159 | -0.59(-6.85%) |
Jan 20, 2022 | 8.960 | 9.285 | 8.590 | 8.610 | 894,970 | -0.25(-2.82%) |
Jan 19, 2022 | 9.430 | 9.435 | 8.850 | 8.860 | 841,935 | -0.45(-4.83%) |
Jan 18, 2022 | 9.740 | 9.820 | 9.270 | 9.310 | 1,360,784 | -0.53(-5.39%) |
Jan 14, 2022 | 9.840 | 0 | +0.20(+2.07%) | |||
Jan 13, 2022 | 9.630 | 9.800 | 9.520 | 9.640 | 588,183 | +0.05(+0.52%) |
Jan 12, 2022 | 9.740 | 9.860 | 9.530 | 9.590 | 705,593 | -0.05(-0.52%) |
Jan 11, 2022 | 9.550 | 10.06 | 9.450 | 9.640 | 934,951 | +0.14(+1.47%) |
Jan 10, 2022 | 9.580 | 9.664 | 9.235 | 9.500 | 727,220 | -0.18(-1.86%) |
Jan 07, 2022 | 9.470 | 9.770 | 9.430 | 9.680 | 538,048 | +0.22(+2.33%) |
Jan 06, 2022 | 9.450 | 9.620 | 9.090 | 9.460 | 833,196 | +0.03(+0.32%) |
Jan 05, 2022 | 9.780 | 10.00 | 9.409 | 9.430 | 766,595 | -0.40(-4.07%) |
Jan 04, 2022 | 10.15 | 10.15 | 9.310 | 9.830 | 1,325,145 | -0.16(-1.60%) |
Jan 03, 2022 | 9.930 | 10.18 | 9.580 | 9.990 | 1,318,825 | +0.05(+0.50%) |
Dec 31, 2021 | 9.680 | 10.02 | 9.590 | 9.940 | 1,457,334 | +0.12(+1.22%) |
Dec 30, 2021 | 9.220 | 10.04 | 9.220 | 9.820 | 1,893,752 | +0.52(+5.59%) |
Dec 29, 2021 | 9.660 | 9.750 | 9.221 | 9.300 | 962,805 | -0.27(-2.82%) |
Dec 28, 2021 | 9.410 | 9.640 | 9.310 | 9.570 | 772,340 | +0.03(+0.31%) |
Dec 27, 2021 | 9.720 | 9.780 | 9.460 | 9.540 | 712,056 | -0.20(-2.05%) |
Dec 23, 2021 | 9.440 | 9.850 | 9.370 | 9.740 | 755,874 | +0.30(+3.18%) |
Dec 22, 2021 | 9.490 | 9.580 | 9.275 | 9.440 | 611,657 | -0.05(-0.53%) |
Dec 21, 2021 | 9.200 | 9.570 | 9.180 | 9.490 | 695,972 | +0.38(+4.17%) |
Dec 20, 2021 | 9.180 | 9.280 | 8.900 | 9.110 | 805,108 | -0.28(-2.98%) |
Dec 17, 2021 | 9.160 | 9.470 | 8.818 | 9.390 | 1,292,149 | -0.01(-0.11%) |
Dec 16, 2021 | 9.880 | 9.950 | 9.320 | 9.400 | 797,909 | -0.26(-2.69%) |
Dec 15, 2021 | 9.700 | 9.720 | 9.170 | 9.660 | 875,200 | -0.04(-0.41%) |
Dec 14, 2021 | 9.820 | 10.15 | 9.610 | 9.700 | 1,110,522 | -0.04(-0.41%) |
Dec 13, 2021 | 10.35 | 10.48 | 9.670 | 9.740 | 1,277,796 | -0.74(-7.06%) |
Dec 10, 2021 | 10.90 | 11.20 | 10.41 | 10.48 | 951,910 | -0.36(-3.32%) |
Dec 09, 2021 | 11.07 | 11.61 | 10.76 | 10.84 | 1,034,690 | -0.58(-5.08%) |
Dec 08, 2021 | 10.85 | 11.53 | 10.67 | 11.42 | 1,182,636 | +0.73(+6.83%) |
Dec 07, 2021 | 10.64 | 10.95 | 10.46 | 10.69 | 956,029 | +0.38(+3.69%) |
Dec 06, 2021 | 9.400 | 10.48 | 9.180 | 10.31 | 1,972,086 | +1.05(+11.34%) |
Dec 03, 2021 | 9.930 | 10.08 | 9.100 | 9.260 | 1,557,600 | -0.69(-6.93%) |
Dec 02, 2021 | 10.00 | 10.37 | 9.700 | 9.950 | 1,218,062 | -0.05(-0.50%) |