Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.150 | 8.210 | 7.720 | 8.000 | 53,534 | +0.00(+0.00%) |
Feb 25, 2022 | 7.980 | 8.465 | 7.740 | 8.000 | 104,007 | +0.17(+2.17%) |
Feb 24, 2022 | 7.470 | 7.860 | 7.210 | 7.830 | 133,568 | +0.08(+1.03%) |
Feb 23, 2022 | 7.450 | 8.000 | 7.430 | 7.750 | 78,950 | +0.30(+4.03%) |
Feb 22, 2022 | 7.750 | 8.100 | 7.305 | 7.450 | 112,310 | -0.25(-3.25%) |
Feb 18, 2022 | 7.700 | 0 | -0.80(-9.41%) | |||
Feb 17, 2022 | 8.300 | 8.530 | 8.280 | 8.500 | 93,199 | +0.20(+2.41%) |
Feb 16, 2022 | 8.350 | 8.400 | 8.120 | 8.300 | 81,220 | -0.12(-1.43%) |
Feb 15, 2022 | 8.950 | 9.680 | 8.270 | 8.420 | 118,253 | -0.44(-4.97%) |
Feb 14, 2022 | 9.320 | 9.590 | 8.790 | 8.860 | 78,288 | -0.27(-2.96%) |
Feb 11, 2022 | 9.300 | 9.970 | 9.000 | 9.130 | 204,391 | -0.10(-1.08%) |
Feb 10, 2022 | 9.000 | 9.630 | 8.700 | 9.230 | 91,919 | +0.05(+0.54%) |
Feb 09, 2022 | 8.830 | 9.340 | 8.500 | 9.180 | 121,698 | +0.29(+3.26%) |
Feb 08, 2022 | 8.170 | 9.230 | 8.170 | 8.890 | 118,561 | +0.66(+8.02%) |
Feb 07, 2022 | 7.980 | 8.460 | 7.980 | 8.230 | 111,141 | +0.22(+2.75%) |
Feb 04, 2022 | 7.930 | 8.065 | 7.630 | 8.010 | 65,589 | +0.07(+0.88%) |
Feb 03, 2022 | 7.970 | 7.940 | 55,267 | +0.01(+0.13%) | ||
Feb 02, 2022 | 8.040 | 8.345 | 7.740 | 7.930 | 91,077 | -0.07(-0.88%) |
Feb 01, 2022 | 7.910 | 8.070 | 7.670 | 8.000 | 124,969 | -0.06(-0.74%) |
Jan 31, 2022 | 7.960 | 8.060 | 89,578 | +0.03(+0.37%) | ||
Jan 28, 2022 | 8.710 | 8.870 | 7.440 | 8.030 | 220,432 | -0.63(-7.27%) |
Jan 27, 2022 | 8.930 | 9.390 | 8.610 | 8.660 | 193,340 | -0.07(-0.80%) |
Jan 26, 2022 | 8.300 | 9.060 | 8.190 | 8.730 | 180,985 | +0.57(+6.99%) |
Jan 25, 2022 | 8.500 | 8.500 | 7.790 | 8.160 | 115,429 | -0.44(-5.12%) |
Jan 24, 2022 | 8.500 | 8.600 | 7.680 | 8.600 | 159,169 | +0.00(+0.00%) |
Jan 21, 2022 | 9.050 | 9.060 | 8.520 | 8.600 | 112,675 | -0.56(-6.11%) |
Jan 20, 2022 | 8.820 | 9.470 | 8.820 | 9.160 | 49,457 | +0.31(+3.50%) |
Jan 19, 2022 | 9.100 | 9.230 | 8.610 | 8.850 | 82,737 | -0.22(-2.43%) |
Jan 18, 2022 | 9.180 | 9.280 | 8.750 | 9.070 | 114,727 | -0.22(-2.37%) |
Jan 14, 2022 | 9.290 | 0 | +0.24(+2.65%) | |||
Jan 13, 2022 | 9.580 | 9.650 | 8.690 | 9.050 | 231,675 | -0.57(-5.93%) |
Jan 12, 2022 | 10.40 | 10.40 | 9.540 | 9.620 | 251,458 | -0.67(-6.51%) |
Jan 11, 2022 | 10.57 | 10.92 | 10.02 | 10.29 | 218,039 | -0.19(-1.81%) |
Jan 10, 2022 | 11.59 | 11.59 | 10.36 | 10.48 | 144,669 | -0.99(-8.63%) |
Jan 07, 2022 | 12.82 | 12.82 | 11.34 | 11.47 | 149,184 | -1.18(-9.33%) |
Jan 06, 2022 | 12.83 | 12.83 | 11.90 | 12.65 | 96,255 | -0.18(-1.40%) |
Jan 05, 2022 | 12.79 | 13.02 | 12.52 | 12.83 | 103,240 | -0.07(-0.54%) |
Jan 04, 2022 | 12.85 | 13.46 | 12.49 | 12.90 | 97,760 | +0.03(+0.23%) |
Jan 03, 2022 | 12.40 | 13.27 | 12.40 | 12.87 | 117,443 | +0.40(+3.21%) |
Dec 31, 2021 | 12.93 | 13.02 | 12.16 | 12.47 | 102,200 | -0.29(-2.27%) |
Dec 30, 2021 | 13.03 | 13.20 | 12.61 | 12.76 | 52,427 | -0.09(-0.70%) |
Dec 29, 2021 | 13.75 | 13.96 | 12.78 | 12.85 | 98,695 | -0.67(-4.96%) |
Dec 28, 2021 | 13.33 | 13.84 | 13.20 | 13.52 | 96,371 | +0.19(+1.43%) |
Dec 27, 2021 | 12.72 | 13.67 | 12.59 | 13.33 | 96,106 | +0.50(+3.90%) |
Dec 23, 2021 | 13.19 | 14.44 | 12.80 | 12.83 | 157,471 | -0.15(-1.16%) |
Dec 22, 2021 | 13.43 | 13.64 | 12.50 | 12.98 | 88,295 | -0.47(-3.49%) |
Dec 21, 2021 | 12.46 | 13.65 | 12.14 | 13.45 | 89,971 | +1.32(+10.88%) |
Dec 20, 2021 | 11.75 | 12.46 | 11.75 | 12.13 | 64,417 | -0.04(-0.33%) |
Dec 17, 2021 | 9.990 | 12.60 | 9.990 | 12.17 | 3,099,632 | +2.04(+20.14%) |
Dec 16, 2021 | 10.16 | 11.21 | 9.910 | 10.13 | 261,064 | +0.02(+0.20%) |
Dec 15, 2021 | 10.23 | 10.74 | 10.10 | 10.11 | 215,891 | -0.12(-1.17%) |
Dec 14, 2021 | 10.85 | 11.42 | 10.13 | 10.23 | 174,342 | -0.62(-5.71%) |
Dec 13, 2021 | 10.94 | 11.38 | 10.78 | 10.85 | 156,294 | -0.27(-2.43%) |
Dec 10, 2021 | 10.65 | 11.49 | 10.61 | 11.12 | 483,824 | +0.47(+4.41%) |
Dec 09, 2021 | 10.95 | 11.74 | 10.62 | 10.65 | 141,131 | -0.38(-3.45%) |
Dec 08, 2021 | 10.09 | 11.57 | 10.00 | 11.03 | 188,900 | +1.00(+9.97%) |
Dec 07, 2021 | 9.850 | 10.37 | 9.850 | 10.03 | 288,876 | +0.21(+2.14%) |
Dec 06, 2021 | 9.940 | 10.21 | 9.370 | 9.820 | 149,009 | -0.08(-0.81%) |
Dec 03, 2021 | 9.900 | 10.32 | 9.340 | 9.900 | 136,323 | +0.08(+0.81%) |
Dec 02, 2021 | 10.14 | 10.43 | 9.520 | 9.820 | 123,568 | -0.57(-5.49%) |