Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.600 | 9.600 | 7.600 | 9.030 | 60,053 | +1.25(+16.07%) |
Feb 25, 2022 | 7.600 | 7.810 | 7.384 | 7.780 | 31,700 | +0.33(+4.46%) |
Feb 24, 2022 | 6.800 | 7.708 | 6.660 | 7.448 | 62,552 | +0.05(+0.62%) |
Feb 23, 2022 | 7.728 | 7.940 | 7.300 | 7.402 | 27,492 | -0.05(-0.67%) |
Feb 22, 2022 | 8.200 | 8.200 | 7.330 | 7.452 | 32,271 | -0.35(-4.44%) |
Feb 18, 2022 | 7.798 | 0 | -0.22(-2.77%) | |||
Feb 17, 2022 | 8.254 | 8.656 | 8.020 | 8.020 | 22,756 | -0.33(-3.98%) |
Feb 16, 2022 | 8.600 | 8.800 | 8.352 | 8.352 | 21,936 | -0.19(-2.20%) |
Feb 15, 2022 | 8.216 | 8.740 | 8.100 | 8.540 | 40,606 | +0.64(+8.10%) |
Feb 14, 2022 | 8.200 | 8.400 | 7.842 | 7.900 | 38,285 | -0.13(-1.59%) |
Feb 11, 2022 | 8.488 | 8.800 | 7.710 | 8.028 | 53,121 | -0.54(-6.32%) |
Feb 10, 2022 | 8.800 | 8.998 | 8.292 | 8.570 | 111,395 | +0.05(+0.56%) |
Feb 09, 2022 | 8.280 | 8.600 | 8.202 | 8.522 | 31,373 | +0.20(+2.45%) |
Feb 08, 2022 | 8.726 | 8.800 | 8.280 | 8.318 | 26,079 | -0.31(-3.55%) |
Feb 07, 2022 | 8.800 | 9.528 | 8.502 | 8.624 | 36,625 | -0.04(-0.51%) |
Feb 04, 2022 | 8.400 | 9.396 | 8.342 | 8.668 | 52,424 | +0.17(+2.00%) |
Feb 03, 2022 | 8.860 | 8.326 | 8.498 | 24,157 | -0.64(-6.98%) | |
Feb 02, 2022 | 9.800 | 9.998 | 8.902 | 9.136 | 19,858 | -0.56(-5.81%) |
Feb 01, 2022 | 9.996 | 10.18 | 9.398 | 9.700 | 36,585 | +0.09(+0.92%) |
Jan 31, 2022 | 8.800 | 9.612 | 52,426 | +1.01(+11.77%) | ||
Jan 28, 2022 | 8.800 | 8.800 | 8.000 | 8.600 | 43,368 | +0.19(+2.21%) |
Jan 27, 2022 | 9.686 | 9.686 | 8.414 | 8.414 | 50,587 | -0.80(-8.64%) |
Jan 26, 2022 | 9.668 | 10.00 | 9.122 | 9.210 | 29,658 | -0.36(-3.76%) |
Jan 25, 2022 | 9.200 | 10.20 | 9.034 | 9.570 | 44,519 | +0.18(+1.92%) |
Jan 24, 2022 | 9.400 | 9.598 | 8.600 | 9.390 | 54,419 | -0.39(-3.95%) |
Jan 21, 2022 | 9.800 | 10.10 | 9.402 | 9.776 | 32,885 | -0.33(-3.27%) |
Jan 20, 2022 | 10.20 | 10.50 | 10.10 | 10.11 | 19,923 | -0.23(-2.23%) |
Jan 19, 2022 | 10.62 | 10.80 | 10.06 | 10.34 | 25,070 | -0.16(-1.54%) |
Jan 18, 2022 | 10.30 | 10.77 | 9.900 | 10.50 | 52,021 | +0.11(+1.10%) |
Jan 14, 2022 | 10.38 | 0 | +0.04(+0.41%) | |||
Jan 13, 2022 | 11.20 | 11.29 | 9.802 | 10.34 | 49,482 | -0.38(-3.53%) |
Jan 12, 2022 | 11.40 | 11.60 | 10.60 | 10.72 | 44,289 | -0.63(-5.53%) |
Jan 11, 2022 | 11.09 | 11.48 | 10.80 | 11.35 | 28,109 | +0.47(+4.36%) |
Jan 10, 2022 | 10.40 | 11.20 | 10.24 | 10.87 | 66,661 | +0.42(+4.06%) |
Jan 07, 2022 | 10.60 | 11.20 | 10.40 | 10.45 | 33,900 | -0.15(-1.42%) |
Jan 06, 2022 | 11.20 | 11.24 | 10.20 | 10.60 | 46,991 | -0.60(-5.36%) |
Jan 05, 2022 | 11.80 | 12.40 | 11.00 | 11.20 | 66,237 | -0.66(-5.55%) |
Jan 04, 2022 | 12.40 | 13.00 | 11.08 | 11.86 | 128,779 | -0.24(-2.00%) |
Jan 03, 2022 | 11.60 | 12.16 | 11.00 | 12.10 | 73,167 | +0.90(+8.00%) |
Dec 31, 2021 | 10.20 | 11.60 | 10.16 | 11.20 | 163,576 | +1.40(+14.26%) |
Dec 30, 2021 | 9.804 | 10.40 | 9.650 | 9.806 | 116,634 | -0.09(-0.89%) |
Dec 29, 2021 | 10.00 | 10.00 | 9.600 | 9.894 | 69,232 | -0.03(-0.34%) |
Dec 28, 2021 | 10.20 | 10.60 | 9.800 | 9.928 | 72,550 | -0.52(-4.94%) |
Dec 27, 2021 | 10.80 | 11.40 | 10.40 | 10.44 | 54,034 | -0.72(-6.42%) |
Dec 23, 2021 | 11.60 | 11.60 | 10.84 | 11.16 | 32,816 | -0.14(-1.22%) |
Dec 22, 2021 | 12.00 | 12.20 | 11.04 | 11.30 | 45,695 | -0.48(-4.09%) |
Dec 21, 2021 | 11.30 | 12.00 | 11.30 | 11.78 | 61,298 | +0.66(+5.94%) |
Dec 20, 2021 | 10.80 | 12.19 | 10.80 | 11.12 | 96,955 | +0.03(+0.27%) |
Dec 17, 2021 | 10.12 | 12.25 | 9.980 | 11.09 | 97,575 | +1.04(+10.39%) |
Dec 16, 2021 | 10.40 | 11.00 | 10.05 | 10.05 | 76,086 | -0.33(-3.22%) |
Dec 15, 2021 | 10.30 | 10.80 | 9.200 | 10.38 | 202,689 | +0.28(+2.77%) |
Dec 14, 2021 | 10.40 | 10.92 | 10.00 | 10.10 | 54,892 | -0.32(-3.03%) |
Dec 13, 2021 | 11.00 | 11.48 | 10.22 | 10.42 | 75,028 | -0.94(-8.25%) |
Dec 10, 2021 | 11.53 | 12.18 | 11.12 | 11.35 | 36,420 | -0.25(-2.17%) |
Dec 09, 2021 | 12.60 | 12.70 | 11.60 | 11.60 | 40,566 | -0.91(-7.24%) |
Dec 08, 2021 | 12.60 | 12.80 | 12.04 | 12.51 | 29,110 | +0.23(+1.87%) |
Dec 07, 2021 | 11.60 | 13.00 | 11.34 | 12.28 | 69,678 | +0.98(+8.71%) |
Dec 06, 2021 | 11.00 | 11.80 | 10.80 | 11.30 | 70,892 | -0.24(-2.11%) |
Dec 03, 2021 | 12.06 | 12.40 | 11.40 | 11.54 | 53,167 | -0.71(-5.81%) |
Dec 02, 2021 | 12.40 | 12.64 | 12.02 | 12.25 | 36,364 | -0.18(-1.46%) |