Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.633 | 10.16 | 9.537 | 9.877 | 1,384,194 | +0.24(+2.53%) |
Feb 25, 2022 | 8.983 | 9.714 | 9.042 | 9.633 | 2,104,917 | +0.65(+7.24%) |
Feb 24, 2022 | 9.182 | 9.300 | 8.783 | 8.983 | 1,090,863 | +0.13(+1.42%) |
Feb 23, 2022 | 8.591 | 9.027 | 8.577 | 8.857 | 882,814 | +0.40(+4.72%) |
Feb 22, 2022 | 9.035 | 9.035 | 8.104 | 8.458 | 772,421 | -0.24(-2.72%) |
Feb 18, 2022 | 8.695 | 0 | -0.46(-5.00%) | |||
Feb 17, 2022 | 8.813 | 9.264 | 8.813 | 9.153 | 873,581 | +0.27(+2.99%) |
Feb 16, 2022 | 8.961 | 9.286 | 8.732 | 8.887 | 1,087,177 | +0.08(+0.92%) |
Feb 15, 2022 | 8.584 | 8.879 | 8.489 | 8.806 | 429,576 | -0.07(-0.75%) |
Feb 14, 2022 | 8.961 | 9.035 | 8.687 | 8.872 | 718,685 | -0.17(-1.88%) |
Feb 11, 2022 | 8.665 | 9.058 | 8.665 | 9.042 | 856,670 | +0.38(+4.35%) |
Feb 10, 2022 | 8.606 | 9.216 | 8.569 | 8.665 | 932,439 | +0.04(+0.51%) |
Feb 09, 2022 | 8.495 | 8.680 | 8.281 | 8.621 | 765,884 | +0.12(+1.39%) |
Feb 08, 2022 | 8.887 | 8.957 | 8.384 | 8.503 | 889,863 | -0.46(-5.11%) |
Feb 07, 2022 | 9.035 | 9.101 | 8.732 | 8.961 | 914,695 | -0.18(-1.94%) |
Feb 04, 2022 | 9.101 | 9.463 | 9.049 | 9.138 | 732,194 | +0.16(+1.73%) |
Feb 03, 2022 | 8.761 | 8.673 | 8.983 | 711,583 | -0.10(-1.14%) | |
Feb 02, 2022 | 9.064 | 9.256 | 8.710 | 9.086 | 960,658 | +0.22(+2.50%) |
Feb 01, 2022 | 8.414 | 8.916 | 8.296 | 8.865 | 1,219,611 | +0.37(+4.35%) |
Jan 31, 2022 | 8.244 | 8.562 | 8.495 | 1,140,024 | +0.23(+2.77%) | |
Jan 28, 2022 | 7.897 | 8.296 | 7.808 | 8.266 | 1,049,463 | +0.42(+5.37%) |
Jan 27, 2022 | 7.904 | 8.074 | 7.587 | 7.845 | 855,860 | +0.13(+1.72%) |
Jan 26, 2022 | 7.867 | 8.104 | 7.550 | 7.712 | 774,560 | +0.07(+0.97%) |
Jan 25, 2022 | 7.210 | 7.757 | 6.944 | 7.638 | 875,404 | +0.31(+4.23%) |
Jan 24, 2022 | 6.929 | 7.380 | 6.700 | 7.328 | 1,338,385 | -0.02(-0.30%) |
Jan 21, 2022 | 7.306 | 7.424 | 6.929 | 7.350 | 1,230,545 | -0.01(-0.20%) |
Jan 20, 2022 | 7.675 | 7.971 | 7.335 | 7.365 | 883,889 | -0.36(-4.68%) |
Jan 19, 2022 | 8.052 | 8.074 | 7.646 | 7.727 | 713,306 | -0.27(-3.33%) |
Jan 18, 2022 | 8.584 | 8.702 | 7.956 | 7.993 | 936,190 | -0.47(-5.50%) |
Jan 14, 2022 | 8.458 | 0 | +0.16(+1.96%) | |||
Jan 13, 2022 | 8.975 | 9.005 | 8.266 | 8.296 | 1,336,314 | -0.72(-8.03%) |
Jan 12, 2022 | 8.591 | 9.035 | 8.473 | 9.020 | 938,988 | +0.59(+7.01%) |
Jan 11, 2022 | 7.956 | 8.591 | 7.734 | 8.429 | 1,051,151 | +0.53(+6.74%) |
Jan 10, 2022 | 8.082 | 8.231 | 7.646 | 7.897 | 781,652 | -0.15(-1.84%) |
Jan 07, 2022 | 8.104 | 8.281 | 7.779 | 8.045 | 779,560 | -0.02(-0.27%) |
Jan 06, 2022 | 8.569 | 8.717 | 8.015 | 8.067 | 1,057,073 | -0.28(-3.36%) |
Jan 05, 2022 | 8.806 | 9.094 | 8.252 | 8.348 | 1,066,878 | -0.27(-3.09%) |
Jan 04, 2022 | 8.348 | 8.828 | 8.318 | 8.613 | 1,194,457 | +0.38(+4.67%) |
Jan 03, 2022 | 7.816 | 8.303 | 7.808 | 8.229 | 1,029,250 | +0.50(+6.50%) |
Dec 31, 2021 | 7.631 | 7.764 | 7.483 | 7.727 | 1,535,741 | +0.08(+1.06%) |
Dec 30, 2021 | 7.926 | 8.089 | 7.535 | 7.646 | 641,283 | -0.24(-3.00%) |
Dec 29, 2021 | 7.882 | 8.303 | 7.867 | 7.882 | 652,876 | -0.05(-0.65%) |
Dec 28, 2021 | 8.377 | 8.547 | 7.926 | 7.934 | 840,220 | -0.38(-4.62%) |
Dec 27, 2021 | 7.830 | 8.340 | 7.661 | 8.318 | 897,235 | +0.42(+5.33%) |
Dec 23, 2021 | 8.089 | 8.274 | 7.882 | 7.897 | 510,322 | -0.18(-2.20%) |
Dec 22, 2021 | 7.786 | 8.163 | 7.683 | 8.074 | 833,968 | +0.32(+4.10%) |
Dec 21, 2021 | 7.454 | 7.779 | 7.439 | 7.757 | 664,342 | +0.50(+6.92%) |
Dec 20, 2021 | 7.121 | 7.365 | 6.892 | 7.254 | 1,111,003 | -0.16(-2.19%) |
Dec 17, 2021 | 7.328 | 7.491 | 7.195 | 7.417 | 1,108,359 | +0.02(+0.30%) |
Dec 16, 2021 | 7.572 | 7.790 | 7.328 | 7.395 | 746,372 | -0.01(-0.10%) |
Dec 15, 2021 | 7.387 | 7.413 | 6.981 | 7.402 | 1,145,880 | -0.02(-0.30%) |
Dec 14, 2021 | 7.372 | 7.661 | 7.217 | 7.424 | 885,038 | -0.01(-0.20%) |
Dec 13, 2021 | 7.631 | 7.690 | 7.409 | 7.439 | 645,866 | -0.21(-2.80%) |
Dec 10, 2021 | 7.668 | 7.733 | 7.372 | 7.653 | 440,702 | +0.10(+1.37%) |
Dec 09, 2021 | 7.690 | 7.794 | 7.513 | 7.550 | 561,028 | -0.30(-3.86%) |
Dec 08, 2021 | 7.764 | 8.089 | 7.631 | 7.853 | 978,589 | +0.17(+2.21%) |
Dec 07, 2021 | 7.528 | 7.823 | 7.498 | 7.683 | 1,073,797 | +0.46(+6.34%) |
Dec 06, 2021 | 7.365 | 7.454 | 6.896 | 7.225 | 1,426,301 | -0.01(-0.20%) |
Dec 03, 2021 | 7.749 | 7.779 | 7.106 | 7.239 | 1,014,554 | -0.24(-3.16%) |
Dec 02, 2021 | 7.387 | 7.646 | 7.203 | 7.476 | 922,753 | +0.07(+0.90%) |