Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.050 | 7.230 | 6.790 | 7.120 | 5,293,005 | -0.04(-0.56%) |
Feb 25, 2022 | 7.200 | 7.160 | 6.920 | 7.160 | 3,771,977 | +0.01(+0.14%) |
Feb 24, 2022 | 6.520 | 7.159 | 6.417 | 7.150 | 6,777,322 | +0.24(+3.47%) |
Feb 23, 2022 | 7.260 | 7.390 | 6.870 | 6.910 | 5,554,402 | -0.25(-3.49%) |
Feb 22, 2022 | 7.510 | 7.620 | 7.090 | 7.160 | 5,561,131 | -0.54(-7.01%) |
Feb 18, 2022 | 7.700 | 0 | -0.45(-5.52%) | |||
Feb 17, 2022 | 8.520 | 8.790 | 8.071 | 8.150 | 6,323,568 | -0.60(-6.86%) |
Feb 16, 2022 | 8.680 | 9.100 | 8.440 | 8.750 | 6,975,335 | +0.02(+0.23%) |
Feb 15, 2022 | 8.650 | 8.820 | 8.500 | 8.730 | 6,187,674 | +0.31(+3.68%) |
Feb 14, 2022 | 9.000 | 9.240 | 8.400 | 8.420 | 8,840,080 | -0.80(-8.68%) |
Feb 11, 2022 | 8.940 | 9.610 | 8.690 | 9.220 | 17,592,890 | +0.39(+4.42%) |
Feb 10, 2022 | 8.560 | 9.140 | 8.380 | 8.830 | 13,992,998 | -0.02(-0.23%) |
Feb 09, 2022 | 8.240 | 9.040 | 8.190 | 8.850 | 22,228,076 | +1.16(+15.08%) |
Feb 08, 2022 | 7.850 | 7.900 | 7.490 | 7.690 | 8,564,036 | -0.16(-2.04%) |
Feb 07, 2022 | 7.920 | 8.320 | 7.810 | 7.850 | 4,811,778 | +0.00(+0.00%) |
Feb 04, 2022 | 7.550 | 8.060 | 7.551 | 7.850 | 5,980,867 | +0.28(+3.70%) |
Feb 03, 2022 | 7.900 | 7.550 | 7.570 | 4,923,328 | -0.48(-5.96%) | |
Feb 02, 2022 | 8.500 | 8.515 | 7.995 | 8.050 | 6,002,422 | -0.49(-5.74%) |
Feb 01, 2022 | 8.170 | 8.650 | 7.950 | 8.540 | 6,968,184 | +0.50(+6.22%) |
Jan 31, 2022 | 7.280 | 8.040 | 7,830,706 | +0.77(+10.59%) | ||
Jan 28, 2022 | 6.890 | 7.380 | 6.740 | 7.270 | 7,695,906 | +0.42(+6.13%) |
Jan 27, 2022 | 7.390 | 7.390 | 6.820 | 6.850 | 4,946,994 | -0.38(-5.26%) |
Jan 26, 2022 | 7.630 | 7.700 | 7.130 | 7.230 | 6,462,633 | -0.13(-1.77%) |
Jan 25, 2022 | 7.200 | 7.498 | 7.055 | 7.360 | 5,282,661 | -0.04(-0.54%) |
Jan 24, 2022 | 7.100 | 7.410 | 6.640 | 7.400 | 10,606,948 | +0.11(+1.51%) |
Jan 21, 2022 | 7.530 | 7.548 | 7.180 | 7.290 | 7,242,481 | -0.27(-3.57%) |
Jan 20, 2022 | 7.740 | 8.100 | 7.550 | 7.560 | 5,205,405 | -0.08(-1.05%) |
Jan 19, 2022 | 7.810 | 8.010 | 7.610 | 7.640 | 5,847,299 | -0.14(-1.80%) |
Jan 18, 2022 | 8.220 | 8.303 | 7.760 | 7.780 | 7,161,356 | -0.62(-7.38%) |
Jan 14, 2022 | 8.400 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 8.980 | 9.000 | 8.400 | 8.410 | 6,131,181 | -0.51(-5.72%) |
Jan 12, 2022 | 9.160 | 9.360 | 8.825 | 8.920 | 4,543,584 | -0.19(-2.09%) |
Jan 11, 2022 | 8.700 | 9.279 | 8.520 | 9.110 | 6,189,306 | +0.36(+4.11%) |
Jan 10, 2022 | 8.730 | 8.850 | 8.415 | 8.750 | 7,562,794 | +0.23(+2.70%) |
Jan 07, 2022 | 8.230 | 8.780 | 8.190 | 8.520 | 7,178,625 | +0.31(+3.78%) |
Jan 06, 2022 | 8.400 | 8.550 | 7.960 | 8.210 | 7,593,484 | -0.16(-1.91%) |
Jan 05, 2022 | 8.940 | 9.150 | 8.351 | 8.370 | 7,344,008 | -0.60(-6.69%) |
Jan 04, 2022 | 9.240 | 9.240 | 8.670 | 8.970 | 7,891,012 | -0.33(-3.55%) |
Jan 03, 2022 | 8.860 | 9.640 | 8.800 | 9.300 | 7,156,044 | +0.57(+6.53%) |
Dec 31, 2021 | 8.910 | 9.190 | 8.720 | 8.730 | 6,511,912 | -0.21(-2.35%) |
Dec 30, 2021 | 8.760 | 9.295 | 8.705 | 8.940 | 7,538,353 | +0.18(+2.05%) |
Dec 29, 2021 | 9.000 | 9.180 | 8.720 | 8.760 | 6,945,031 | -0.26(-2.88%) |
Dec 28, 2021 | 9.357 | 9.660 | 9.000 | 9.020 | 7,343,334 | -0.43(-4.55%) |
Dec 27, 2021 | 9.560 | 9.590 | 9.195 | 9.450 | 5,424,882 | -0.17(-1.77%) |
Dec 23, 2021 | 9.419 | 9.740 | 9.191 | 9.620 | 6,313,658 | +0.25(+2.67%) |
Dec 22, 2021 | 9.340 | 9.630 | 9.150 | 9.370 | 5,488,462 | -0.29(-3.00%) |
Dec 21, 2021 | 8.860 | 9.660 | 8.840 | 9.660 | 7,108,202 | +0.91(+10.40%) |
Dec 20, 2021 | 9.050 | 9.180 | 8.525 | 8.750 | 8,735,093 | -0.84(-8.76%) |
Dec 17, 2021 | 9.120 | 9.787 | 8.910 | 9.590 | 8,074,210 | +0.45(+4.92%) |
Dec 16, 2021 | 9.330 | 9.560 | 9.005 | 9.140 | 5,886,109 | -0.13(-1.40%) |
Dec 15, 2021 | 9.110 | 9.370 | 8.690 | 9.270 | 8,676,905 | +0.12(+1.31%) |
Dec 14, 2021 | 9.110 | 9.625 | 9.110 | 9.150 | 6,042,205 | -0.16(-1.72%) |
Dec 13, 2021 | 9.520 | 9.550 | 9.060 | 9.310 | 7,221,701 | -0.25(-2.62%) |
Dec 10, 2021 | 10.28 | 10.44 | 9.540 | 9.560 | 9,456,133 | -0.64(-6.27%) |
Dec 09, 2021 | 10.83 | 11.08 | 10.19 | 10.20 | 6,409,896 | -0.74(-6.76%) |
Dec 08, 2021 | 10.71 | 11.20 | 10.36 | 10.94 | 5,494,536 | +0.30(+2.82%) |
Dec 07, 2021 | 10.21 | 10.93 | 10.13 | 10.64 | 8,807,615 | +0.49(+4.83%) |
Dec 06, 2021 | 9.980 | 10.31 | 9.540 | 10.15 | 7,575,854 | +0.16(+1.60%) |
Dec 03, 2021 | 10.36 | 10.36 | 9.800 | 9.990 | 8,200,980 | -0.37(-3.57%) |
Dec 02, 2021 | 10.00 | 10.40 | 9.870 | 10.36 | 9,251,706 | +0.42(+4.23%) |