Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.590 | 8.770 | 8.520 | 8.600 | 3,737,309 | +0.06(+0.70%) |
Feb 25, 2022 | 8.480 | 8.560 | 8.280 | 8.540 | 2,101,767 | +0.07(+0.83%) |
Feb 24, 2022 | 7.880 | 8.490 | 7.840 | 8.470 | 4,002,300 | +0.20(+2.42%) |
Feb 23, 2022 | 8.530 | 8.575 | 8.210 | 8.270 | 2,321,643 | -0.21(-2.48%) |
Feb 22, 2022 | 8.556 | 8.650 | 8.330 | 8.480 | 2,474,044 | -0.20(-2.30%) |
Feb 18, 2022 | 8.680 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 8.820 | 8.930 | 8.690 | 8.700 | 2,375,768 | -0.26(-2.90%) |
Feb 16, 2022 | 8.980 | 9.000 | 8.820 | 8.960 | 2,240,093 | -0.10(-1.10%) |
Feb 15, 2022 | 8.980 | 9.140 | 8.920 | 9.060 | 2,746,539 | +0.23(+2.60%) |
Feb 14, 2022 | 8.720 | 9.055 | 8.720 | 8.830 | 2,987,467 | +0.08(+0.91%) |
Feb 11, 2022 | 8.836 | 9.075 | 8.700 | 8.750 | 4,181,818 | -0.03(-0.34%) |
Feb 10, 2022 | 8.960 | 9.175 | 8.770 | 8.780 | 3,467,989 | -0.33(-3.62%) |
Feb 09, 2022 | 9.320 | 9.350 | 9.010 | 9.110 | 3,388,427 | -0.10(-1.09%) |
Feb 08, 2022 | 8.890 | 9.260 | 8.850 | 9.210 | 4,174,262 | +0.29(+3.25%) |
Feb 07, 2022 | 8.830 | 9.055 | 8.800 | 8.920 | 3,976,359 | +0.14(+1.59%) |
Feb 04, 2022 | 8.840 | 9.270 | 8.595 | 8.780 | 6,125,539 | +0.34(+4.03%) |
Feb 03, 2022 | 8.840 | 8.370 | 8.440 | 6,065,148 | -0.62(-6.84%) | |
Feb 02, 2022 | 9.320 | 9.495 | 9.050 | 9.060 | 2,926,153 | -0.18(-1.95%) |
Feb 01, 2022 | 9.010 | 9.250 | 8.919 | 9.240 | 3,576,469 | +0.73(+8.58%) |
Jan 28, 2022 | 8.350 | 8.520 | 8.120 | 8.510 | 2,498,269 | +0.17(+2.04%) |
Jan 27, 2022 | 8.570 | 8.645 | 8.240 | 8.340 | 2,757,527 | -0.13(-1.53%) |
Jan 26, 2022 | 8.760 | 8.820 | 8.420 | 8.470 | 5,846,108 | -0.11(-1.28%) |
Jan 25, 2022 | 8.500 | 8.690 | 8.370 | 8.580 | 3,183,554 | -0.13(-1.49%) |
Jan 24, 2022 | 8.500 | 8.760 | 8.110 | 8.710 | 5,147,121 | -0.21(-2.35%) |
Jan 21, 2022 | 9.060 | 9.170 | 8.800 | 8.920 | 4,587,226 | -0.26(-2.83%) |
Jan 20, 2022 | 9.700 | 9.850 | 9.150 | 9.180 | 3,414,371 | -0.52(-5.36%) |
Jan 19, 2022 | 10.00 | 10.11 | 9.690 | 9.700 | 2,954,286 | -0.31(-3.10%) |
Jan 18, 2022 | 10.37 | 10.44 | 9.970 | 10.01 | 2,620,622 | -0.43(-4.12%) |
Jan 14, 2022 | 10.44 | 0 | +0.02(+0.19%) | |||
Jan 13, 2022 | 10.60 | 10.68 | 10.40 | 10.42 | 1,130,991 | -0.16(-1.51%) |
Jan 12, 2022 | 10.59 | 10.74 | 10.48 | 10.58 | 1,105,749 | -0.01(-0.09%) |
Jan 11, 2022 | 10.40 | 10.71 | 10.19 | 10.59 | 1,964,288 | +0.17(+1.63%) |
Jan 10, 2022 | 10.60 | 10.66 | 10.17 | 10.42 | 2,999,412 | -0.26(-2.43%) |
Jan 07, 2022 | 10.86 | 10.99 | 10.59 | 10.68 | 1,867,781 | -0.01(-0.09%) |
Jan 06, 2022 | 10.62 | 10.93 | 10.54 | 10.69 | 1,724,050 | +0.02(+0.19%) |
Jan 05, 2022 | 10.85 | 11.11 | 10.56 | 10.67 | 2,238,663 | -0.24(-2.20%) |
Jan 04, 2022 | 10.66 | 10.91 | 10.60 | 10.91 | 1,773,577 | +0.25(+2.35%) |
Jan 03, 2022 | 10.41 | 10.82 | 10.31 | 10.66 | 1,867,886 | +0.35(+3.39%) |
Dec 31, 2021 | 10.46 | 10.69 | 10.27 | 10.31 | 1,729,859 | -0.17(-1.62%) |
Dec 30, 2021 | 10.56 | 10.71 | 10.46 | 10.48 | 1,295,746 | -0.13(-1.23%) |
Dec 29, 2021 | 10.63 | 10.86 | 10.57 | 10.61 | 2,517,393 | -0.06(-0.56%) |
Dec 28, 2021 | 10.65 | 10.94 | 10.59 | 10.67 | 1,313,810 | -0.01(-0.09%) |
Dec 27, 2021 | 10.78 | 10.86 | 10.62 | 10.68 | 1,768,183 | -0.10(-0.93%) |
Dec 23, 2021 | 10.71 | 10.90 | 10.65 | 10.78 | 1,043,382 | +0.02(+0.19%) |
Dec 22, 2021 | 10.62 | 10.83 | 10.58 | 10.76 | 924,485 | +0.08(+0.75%) |
Dec 21, 2021 | 10.54 | 10.74 | 10.41 | 10.68 | 1,353,268 | +0.32(+3.09%) |
Dec 20, 2021 | 10.19 | 10.39 | 10.05 | 10.36 | 1,916,526 | -0.10(-0.95%) |
Dec 17, 2021 | 10.53 | 10.62 | 10.32 | 10.46 | 2,589,233 | -0.07(-0.67%) |
Dec 16, 2021 | 10.87 | 10.98 | 10.45 | 10.53 | 2,093,929 | -0.31(-2.86%) |
Dec 15, 2021 | 10.60 | 10.85 | 10.31 | 10.84 | 2,056,014 | +0.22(+2.07%) |
Dec 14, 2021 | 10.25 | 10.69 | 10.20 | 10.62 | 2,781,214 | -0.08(-0.75%) |
Dec 13, 2021 | 11.00 | 11.59 | 10.69 | 10.70 | 5,360,433 | +0.04(+0.38%) |
Dec 10, 2021 | 10.79 | 10.91 | 10.50 | 10.66 | 2,235,781 | -0.10(-0.93%) |
Dec 09, 2021 | 10.69 | 10.98 | 10.67 | 10.76 | 1,973,144 | -0.03(-0.28%) |
Dec 08, 2021 | 10.57 | 10.82 | 10.51 | 10.79 | 1,863,984 | +0.32(+3.02%) |
Dec 07, 2021 | 10.32 | 10.59 | 10.28 | 10.47 | 2,259,316 | +0.35(+3.49%) |
Dec 06, 2021 | 9.840 | 10.26 | 9.630 | 10.12 | 1,970,839 | +0.24(+2.43%) |
Dec 03, 2021 | 10.25 | 10.27 | 9.830 | 9.880 | 3,020,328 | -0.38(-3.70%) |
Dec 02, 2021 | 10.10 | 10.26 | 9.861 | 10.26 | 2,064,803 | +0.09(+0.89%) |