Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.290 | 8.320 | 7.650 | 7.960 | 623,999 | -0.37(-4.44%) |
Feb 25, 2022 | 9.000 | 8.950 | 8.280 | 8.330 | 208,891 | -0.67(-7.44%) |
Feb 24, 2022 | 8.870 | 9.380 | 8.620 | 9.000 | 270,339 | +0.03(+0.33%) |
Feb 23, 2022 | 9.310 | 9.310 | 8.860 | 8.970 | 323,357 | -0.33(-3.55%) |
Feb 22, 2022 | 9.800 | 9.867 | 9.020 | 9.300 | 366,584 | -0.62(-6.25%) |
Feb 18, 2022 | 9.920 | 0 | +0.23(+2.37%) | |||
Feb 17, 2022 | 9.670 | 9.790 | 9.510 | 9.690 | 130,595 | -0.08(-0.82%) |
Feb 16, 2022 | 9.950 | 10.01 | 9.700 | 9.770 | 211,295 | -0.23(-2.30%) |
Feb 15, 2022 | 9.920 | 10.14 | 9.610 | 10.00 | 113,909 | +0.08(+0.81%) |
Feb 14, 2022 | 10.28 | 10.28 | 9.800 | 9.920 | 174,238 | -0.26(-2.55%) |
Feb 11, 2022 | 10.30 | 10.63 | 10.07 | 10.18 | 122,482 | -0.14(-1.36%) |
Feb 10, 2022 | 10.36 | 10.58 | 10.12 | 10.32 | 284,691 | -0.31(-2.92%) |
Feb 09, 2022 | 10.40 | 10.75 | 10.33 | 10.63 | 220,402 | +0.26(+2.51%) |
Feb 08, 2022 | 10.67 | 10.67 | 10.07 | 10.37 | 169,547 | -0.09(-0.86%) |
Feb 07, 2022 | 10.34 | 10.92 | 10.34 | 10.46 | 323,466 | +0.18(+1.75%) |
Feb 04, 2022 | 10.25 | 10.42 | 10.01 | 10.28 | 117,936 | -0.06(-0.58%) |
Feb 03, 2022 | 10.50 | 10.15 | 10.34 | 136,655 | -0.18(-1.71%) | |
Feb 02, 2022 | 10.48 | 10.60 | 10.26 | 10.52 | 233,906 | +0.02(+0.19%) |
Feb 01, 2022 | 10.22 | 10.64 | 10.10 | 10.50 | 369,104 | +0.35(+3.45%) |
Jan 31, 2022 | 9.670 | 10.19 | 10.15 | 608,667 | +0.22(+2.22%) | |
Jan 28, 2022 | 9.730 | 10.30 | 9.220 | 9.930 | 590,934 | +0.20(+2.06%) |
Jan 27, 2022 | 9.900 | 10.60 | 9.485 | 9.730 | 1,512,667 | -0.10(-1.02%) |
Jan 26, 2022 | 9.160 | 10.28 | 9.160 | 9.830 | 519,974 | +0.44(+4.69%) |
Jan 25, 2022 | 9.420 | 9.695 | 9.150 | 9.390 | 331,275 | -0.03(-0.32%) |
Jan 24, 2022 | 8.600 | 9.480 | 8.300 | 9.420 | 430,579 | +0.61(+6.92%) |
Jan 21, 2022 | 8.890 | 9.140 | 8.710 | 8.810 | 161,770 | -0.19(-2.11%) |
Jan 20, 2022 | 9.220 | 9.620 | 8.950 | 9.000 | 273,887 | -0.18(-1.96%) |
Jan 19, 2022 | 8.880 | 9.180 | 8.700 | 9.180 | 197,751 | +0.42(+4.79%) |
Jan 18, 2022 | 8.770 | 8.915 | 8.670 | 8.760 | 194,177 | -0.15(-1.68%) |
Jan 14, 2022 | 8.910 | 0 | +0.02(+0.22%) | |||
Jan 13, 2022 | 8.910 | 9.080 | 8.640 | 8.890 | 154,752 | -0.02(-0.22%) |
Jan 12, 2022 | 9.390 | 9.400 | 8.840 | 8.910 | 203,185 | -0.46(-4.91%) |
Jan 11, 2022 | 9.270 | 9.850 | 9.240 | 9.370 | 328,404 | +0.11(+1.19%) |
Jan 10, 2022 | 9.070 | 9.340 | 8.820 | 9.260 | 220,286 | +0.20(+2.21%) |
Jan 07, 2022 | 9.070 | 9.330 | 8.920 | 9.060 | 222,644 | +0.01(+0.11%) |
Jan 06, 2022 | 8.930 | 9.270 | 8.820 | 9.050 | 267,049 | +0.07(+0.78%) |
Jan 05, 2022 | 9.290 | 9.500 | 8.830 | 8.980 | 266,906 | -0.31(-3.34%) |
Jan 04, 2022 | 8.950 | 9.310 | 8.700 | 9.290 | 404,933 | +0.45(+5.09%) |
Jan 03, 2022 | 9.660 | 9.900 | 8.500 | 8.840 | 465,786 | -0.72(-7.53%) |
Dec 31, 2021 | 9.260 | 9.610 | 9.016 | 9.560 | 478,337 | +0.29(+3.13%) |
Dec 30, 2021 | 9.350 | 9.470 | 9.170 | 9.270 | 169,614 | -0.09(-0.96%) |
Dec 29, 2021 | 9.110 | 9.545 | 8.810 | 9.360 | 241,675 | +0.23(+2.52%) |
Dec 28, 2021 | 9.320 | 9.570 | 9.040 | 9.130 | 208,440 | -0.22(-2.35%) |
Dec 27, 2021 | 9.320 | 9.560 | 9.280 | 9.350 | 209,515 | +0.14(+1.52%) |
Dec 23, 2021 | 9.100 | 9.310 | 9.100 | 9.210 | 150,527 | +0.17(+1.88%) |
Dec 22, 2021 | 9.000 | 9.150 | 8.840 | 9.040 | 191,504 | +0.03(+0.33%) |
Dec 21, 2021 | 8.950 | 9.220 | 8.800 | 9.010 | 549,874 | +0.10(+1.12%) |
Dec 20, 2021 | 8.500 | 8.940 | 8.340 | 8.910 | 662,505 | +0.41(+4.82%) |
Dec 17, 2021 | 8.490 | 8.680 | 8.331 | 8.500 | 417,017 | +0.07(+0.83%) |
Dec 16, 2021 | 8.130 | 8.740 | 8.100 | 8.430 | 1,056,575 | +0.41(+5.11%) |
Dec 15, 2021 | 7.660 | 8.040 | 7.540 | 8.020 | 1,022,637 | +0.32(+4.16%) |
Dec 14, 2021 | 7.350 | 7.853 | 7.350 | 7.700 | 451,184 | +0.08(+1.05%) |
Dec 13, 2021 | 7.330 | 7.770 | 7.200 | 7.620 | 360,057 | +0.17(+2.28%) |
Dec 10, 2021 | 7.670 | 7.780 | 7.400 | 7.450 | 116,480 | -0.17(-2.23%) |
Dec 09, 2021 | 7.810 | 7.990 | 7.620 | 7.620 | 171,905 | -0.21(-2.68%) |
Dec 08, 2021 | 7.880 | 8.030 | 7.610 | 7.830 | 173,639 | -0.03(-0.38%) |
Dec 07, 2021 | 7.800 | 8.138 | 7.760 | 7.860 | 328,610 | +0.13(+1.68%) |
Dec 06, 2021 | 7.290 | 7.740 | 7.020 | 7.730 | 251,142 | +0.40(+5.46%) |
Dec 03, 2021 | 7.700 | 7.700 | 7.225 | 7.330 | 192,386 | -0.31(-4.06%) |
Dec 02, 2021 | 7.380 | 7.930 | 7.340 | 7.640 | 243,125 | +0.18(+2.41%) |