Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.964 | 10.28 | 9.855 | 10.22 | 5,858,630 | -0.03(-0.27%) |
Feb 25, 2022 | 10.27 | 10.53 | 10.17 | 10.25 | 10,604,114 | +1.76(+20.77%) |
Feb 24, 2022 | 8.229 | 8.530 | 7.960 | 8.485 | 4,267,319 | +0.05(+0.54%) |
Feb 23, 2022 | 8.704 | 8.850 | 8.393 | 8.439 | 3,012,861 | -0.24(-2.74%) |
Feb 22, 2022 | 8.731 | 8.818 | 8.567 | 8.677 | 2,597,788 | -0.09(-1.04%) |
Feb 18, 2022 | 8.768 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.631 | 8.878 | 8.631 | 8.850 | 1,985,353 | +0.14(+1.57%) |
Feb 16, 2022 | 8.521 | 8.786 | 8.512 | 8.713 | 2,028,505 | +0.20(+2.36%) |
Feb 15, 2022 | 8.229 | 8.530 | 8.229 | 8.512 | 2,400,682 | +0.37(+4.48%) |
Feb 14, 2022 | 8.238 | 8.275 | 8.083 | 8.147 | 1,506,696 | -0.05(-0.56%) |
Feb 11, 2022 | 8.302 | 8.508 | 8.157 | 8.193 | 4,858,853 | -0.06(-0.77%) |
Feb 10, 2022 | 7.946 | 8.362 | 7.946 | 8.256 | 4,727,696 | +0.16(+2.03%) |
Feb 09, 2022 | 8.069 | 8.170 | 8.037 | 8.092 | 2,230,653 | +0.08(+1.03%) |
Feb 08, 2022 | 8.119 | 8.151 | 7.964 | 8.010 | 1,539,232 | -0.08(-1.02%) |
Feb 07, 2022 | 8.138 | 8.165 | 8.069 | 8.092 | 2,169,337 | +0.00(+0.00%) |
Feb 04, 2022 | 8.065 | 8.206 | 7.872 | 8.092 | 2,284,723 | -0.05(-0.67%) |
Feb 03, 2022 | 8.119 | 8.088 | 8.147 | 3,062,224 | -0.11(-1.33%) | |
Feb 02, 2022 | 8.183 | 8.357 | 8.138 | 8.256 | 2,242,212 | +0.04(+0.44%) |
Feb 01, 2022 | 7.909 | 8.229 | 7.864 | 8.220 | 2,176,052 | +0.28(+3.57%) |
Jan 31, 2022 | 7.818 | 7.937 | 7.937 | 2,168,095 | +0.03(+0.35%) | |
Jan 28, 2022 | 7.599 | 7.909 | 7.508 | 7.909 | 2,796,999 | +0.26(+3.46%) |
Jan 27, 2022 | 7.919 | 8.010 | 7.590 | 7.645 | 2,889,071 | -0.17(-2.22%) |
Jan 26, 2022 | 7.964 | 8.229 | 7.763 | 7.818 | 1,936,691 | -0.08(-1.04%) |
Jan 25, 2022 | 7.699 | 7.982 | 7.654 | 7.900 | 2,032,614 | +0.00(+0.00%) |
Jan 24, 2022 | 7.763 | 7.937 | 7.535 | 7.900 | 3,656,067 | -0.06(-0.80%) |
Jan 21, 2022 | 8.056 | 8.092 | 7.864 | 7.964 | 2,381,262 | -0.11(-1.36%) |
Jan 20, 2022 | 8.247 | 8.380 | 8.074 | 8.074 | 1,848,999 | -0.12(-1.45%) |
Jan 19, 2022 | 8.439 | 8.530 | 8.193 | 8.193 | 938,761 | -0.15(-1.75%) |
Jan 18, 2022 | 8.613 | 8.695 | 8.330 | 8.339 | 1,528,756 | -0.31(-3.59%) |
Jan 14, 2022 | 8.649 | 0 | +0.15(+1.72%) | |||
Jan 13, 2022 | 8.393 | 8.604 | 8.357 | 8.503 | 1,393,383 | +0.16(+1.97%) |
Jan 12, 2022 | 8.530 | 8.567 | 8.339 | 8.339 | 1,268,115 | -0.22(-2.56%) |
Jan 11, 2022 | 8.604 | 8.622 | 8.366 | 8.558 | 803,627 | -0.03(-0.32%) |
Jan 10, 2022 | 8.841 | 9.005 | 8.521 | 8.585 | 1,823,395 | -0.23(-2.59%) |
Jan 07, 2022 | 8.521 | 8.900 | 8.494 | 8.814 | 2,323,382 | +0.27(+3.21%) |
Jan 06, 2022 | 8.439 | 8.567 | 8.320 | 8.540 | 1,656,086 | +0.20(+2.41%) |
Jan 05, 2022 | 8.421 | 8.604 | 8.302 | 8.339 | 2,828,563 | -0.08(-0.98%) |
Jan 04, 2022 | 8.174 | 8.594 | 8.174 | 8.421 | 3,552,712 | +0.31(+3.83%) |
Jan 03, 2022 | 7.654 | 8.138 | 7.631 | 8.110 | 3,839,725 | +0.49(+6.47%) |
Dec 31, 2021 | 7.708 | 7.777 | 7.608 | 7.617 | 1,149,361 | -0.10(-1.30%) |
Dec 30, 2021 | 7.663 | 7.809 | 7.554 | 7.718 | 2,251,014 | +0.05(+0.72%) |
Dec 29, 2021 | 7.645 | 7.663 | 7.545 | 7.663 | 1,077,278 | +0.03(+0.36%) |
Dec 28, 2021 | 7.636 | 7.713 | 7.608 | 7.636 | 990,081 | -0.04(-0.47%) |
Dec 27, 2021 | 7.663 | 7.681 | 7.554 | 7.672 | 872,471 | -0.02(-0.24%) |
Dec 23, 2021 | 7.645 | 7.713 | 7.645 | 7.690 | 856,203 | +0.07(+0.95%) |
Dec 22, 2021 | 7.572 | 7.735 | 7.554 | 7.618 | 1,284,380 | +0.07(+0.96%) |
Dec 21, 2021 | 7.346 | 7.608 | 7.346 | 7.545 | 1,843,367 | +0.28(+3.87%) |
Dec 20, 2021 | 7.391 | 7.427 | 7.056 | 7.264 | 2,549,790 | -0.26(-3.49%) |
Dec 17, 2021 | 7.572 | 7.608 | 7.418 | 7.527 | 5,831,564 | -0.03(-0.36%) |
Dec 16, 2021 | 7.708 | 7.790 | 7.518 | 7.554 | 1,519,678 | -0.10(-1.30%) |
Dec 15, 2021 | 7.690 | 7.699 | 7.495 | 7.654 | 1,202,378 | +0.02(+0.24%) |
Dec 14, 2021 | 7.645 | 7.799 | 7.572 | 7.636 | 2,262,369 | +0.00(+0.00%) |
Dec 13, 2021 | 7.726 | 7.744 | 7.504 | 7.636 | 1,687,478 | -0.19(-2.43%) |
Dec 10, 2021 | 7.998 | 8.034 | 7.699 | 7.826 | 1,847,982 | -0.15(-1.93%) |
Dec 09, 2021 | 7.998 | 8.034 | 7.871 | 7.980 | 2,953,212 | -0.10(-1.23%) |
Dec 08, 2021 | 7.971 | 8.134 | 7.926 | 8.079 | 3,056,569 | +0.13(+1.59%) |
Dec 07, 2021 | 7.935 | 8.025 | 7.871 | 7.953 | 1,931,646 | +0.10(+1.27%) |
Dec 06, 2021 | 7.627 | 8.007 | 7.627 | 7.853 | 1,687,159 | +0.34(+4.46%) |
Dec 03, 2021 | 7.627 | 7.717 | 7.477 | 7.518 | 1,813,698 | -0.07(-0.95%) |
Dec 02, 2021 | 7.228 | 7.667 | 7.174 | 7.590 | 2,788,161 | +0.45(+6.35%) |