Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.227 | 7.247 | 7.109 | 7.197 | 3,624,575 | -0.14(-1.88%) |
Feb 25, 2022 | 7.188 | 7.336 | 7.207 | 7.336 | 3,517,741 | +0.25(+3.48%) |
Feb 24, 2022 | 6.891 | 7.089 | 6.773 | 7.089 | 5,802,812 | -0.19(-2.58%) |
Feb 23, 2022 | 7.444 | 7.464 | 7.276 | 7.276 | 9,832,011 | -0.13(-1.73%) |
Feb 22, 2022 | 7.296 | 7.474 | 7.286 | 7.405 | 4,716,001 | +0.17(+2.32%) |
Feb 18, 2022 | 7.237 | 0 | -0.03(-0.41%) | |||
Feb 17, 2022 | 7.326 | 7.350 | 7.267 | 7.267 | 1,656,188 | -0.09(-1.21%) |
Feb 16, 2022 | 7.326 | 7.385 | 7.276 | 7.355 | 1,889,580 | -0.02(-0.27%) |
Feb 15, 2022 | 7.345 | 7.385 | 7.311 | 7.375 | 2,145,647 | +0.31(+4.33%) |
Feb 14, 2022 | 7.099 | 7.118 | 7.010 | 7.069 | 2,726,968 | -0.12(-1.65%) |
Feb 11, 2022 | 7.316 | 7.380 | 7.158 | 7.188 | 1,667,678 | -0.21(-2.80%) |
Feb 10, 2022 | 7.424 | 7.528 | 7.365 | 7.395 | 2,278,574 | -0.16(-2.09%) |
Feb 09, 2022 | 7.523 | 7.573 | 7.484 | 7.553 | 2,572,511 | +0.11(+1.46%) |
Feb 08, 2022 | 7.306 | 7.444 | 7.247 | 7.444 | 3,558,865 | +0.10(+1.34%) |
Feb 07, 2022 | 7.385 | 7.405 | 7.306 | 7.345 | 3,723,435 | -0.16(-2.11%) |
Feb 04, 2022 | 7.464 | 7.543 | 7.425 | 7.503 | 2,550,679 | +0.05(+0.66%) |
Feb 03, 2022 | 7.553 | 7.454 | 7.454 | 2,869,299 | -0.28(-3.58%) | |
Feb 02, 2022 | 7.701 | 7.755 | 7.671 | 7.731 | 4,201,116 | +0.11(+1.42%) |
Feb 01, 2022 | 7.553 | 7.622 | 7.518 | 7.622 | 2,415,057 | +0.03(+0.39%) |
Jan 31, 2022 | 7.444 | 7.607 | 7.592 | 3,209,219 | +0.28(+3.78%) | |
Jan 28, 2022 | 7.128 | 7.316 | 7.089 | 7.316 | 5,379,468 | +0.33(+4.66%) |
Jan 27, 2022 | 7.158 | 7.158 | 6.980 | 6.990 | 3,370,160 | -0.23(-3.15%) |
Jan 26, 2022 | 7.355 | 7.415 | 7.133 | 7.217 | 4,904,367 | -0.09(-1.22%) |
Jan 25, 2022 | 7.424 | 7.484 | 7.286 | 7.306 | 4,828,575 | -0.22(-2.89%) |
Jan 24, 2022 | 7.454 | 7.528 | 7.267 | 7.523 | 5,294,589 | -0.24(-3.05%) |
Jan 21, 2022 | 7.849 | 7.918 | 7.750 | 7.760 | 5,296,476 | -0.21(-2.68%) |
Jan 20, 2022 | 8.132 | 8.181 | 7.944 | 7.974 | 4,076,844 | -0.15(-1.82%) |
Jan 19, 2022 | 8.171 | 8.201 | 8.082 | 8.122 | 5,360,445 | -0.14(-1.67%) |
Jan 18, 2022 | 8.309 | 8.329 | 8.240 | 8.260 | 4,551,671 | -0.20(-2.33%) |
Jan 14, 2022 | 8.457 | 0 | -0.05(-0.58%) | |||
Jan 13, 2022 | 8.546 | 8.753 | 8.472 | 8.506 | 5,598,136 | -0.07(-0.80%) |
Jan 12, 2022 | 8.674 | 8.802 | 8.437 | 8.575 | 8,268,848 | -0.80(-8.52%) |
Jan 11, 2022 | 9.255 | 9.388 | 9.221 | 9.374 | 2,231,776 | +0.14(+1.49%) |
Jan 10, 2022 | 9.177 | 9.255 | 9.127 | 9.236 | 2,038,892 | -0.24(-2.50%) |
Jan 07, 2022 | 9.492 | 9.526 | 9.413 | 9.472 | 2,321,164 | +0.06(+0.63%) |
Jan 06, 2022 | 9.374 | 9.522 | 9.352 | 9.413 | 2,299,169 | +0.04(+0.42%) |
Jan 05, 2022 | 9.571 | 9.620 | 9.374 | 9.374 | 1,773,780 | -0.26(-2.66%) |
Jan 04, 2022 | 9.660 | 9.660 | 9.591 | 9.630 | 1,965,348 | +0.02(+0.21%) |
Jan 03, 2022 | 9.660 | 9.709 | 9.571 | 9.610 | 1,263,057 | -0.01(-0.10%) |
Dec 31, 2021 | 9.591 | 9.645 | 9.591 | 9.620 | 609,573 | +0.00(+0.00%) |
Dec 30, 2021 | 9.660 | 9.714 | 9.620 | 9.620 | 967,680 | +0.08(+0.83%) |
Dec 29, 2021 | 9.482 | 9.541 | 9.462 | 9.541 | 595,115 | +0.05(+0.52%) |
Dec 28, 2021 | 9.522 | 9.531 | 9.462 | 9.492 | 715,844 | -0.01(-0.10%) |
Dec 27, 2021 | 9.374 | 9.502 | 9.374 | 9.502 | 794,774 | +0.19(+2.01%) |
Dec 23, 2021 | 9.315 | 9.348 | 9.285 | 9.315 | 1,210,216 | +0.04(+0.43%) |
Dec 22, 2021 | 9.108 | 9.285 | 9.108 | 9.275 | 1,765,861 | +0.11(+1.18%) |
Dec 21, 2021 | 9.078 | 9.177 | 9.039 | 9.167 | 1,547,794 | +0.29(+3.22%) |
Dec 20, 2021 | 8.782 | 8.891 | 8.718 | 8.881 | 1,831,538 | +0.00(+0.00%) |
Dec 17, 2021 | 8.802 | 8.940 | 8.782 | 8.881 | 2,729,990 | +0.20(+2.27%) |
Dec 16, 2021 | 8.644 | 8.881 | 8.634 | 8.684 | 2,757,570 | +0.14(+1.61%) |
Dec 15, 2021 | 8.427 | 8.556 | 8.381 | 8.546 | 1,199,122 | +0.05(+0.58%) |
Dec 14, 2021 | 8.437 | 8.536 | 8.427 | 8.496 | 1,966,104 | -0.03(-0.35%) |
Dec 13, 2021 | 8.536 | 8.610 | 8.526 | 8.526 | 1,161,546 | -0.02(-0.23%) |
Dec 10, 2021 | 8.526 | 8.600 | 8.526 | 8.546 | 1,631,940 | -0.04(-0.46%) |
Dec 09, 2021 | 8.634 | 8.654 | 8.575 | 8.585 | 1,091,813 | -0.05(-0.57%) |
Dec 08, 2021 | 8.605 | 8.703 | 8.585 | 8.634 | 1,382,279 | +0.04(+0.46%) |
Dec 07, 2021 | 8.408 | 8.634 | 8.408 | 8.595 | 3,430,798 | +0.27(+3.20%) |
Dec 06, 2021 | 8.309 | 8.358 | 8.220 | 8.329 | 1,097,564 | -0.14(-1.63%) |
Dec 03, 2021 | 8.575 | 8.595 | 8.403 | 8.467 | 1,464,451 | -0.16(-1.83%) |
Dec 02, 2021 | 8.457 | 8.644 | 8.418 | 8.625 | 2,889,804 | +0.32(+3.80%) |