Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.319 | 8.529 | 8.223 | 8.424 | 1,284,078 | +0.01(+0.10%) |
Feb 25, 2022 | 8.389 | 8.415 | 8.258 | 8.415 | 1,028,208 | +0.11(+1.37%) |
Feb 24, 2022 | 7.767 | 8.336 | 7.702 | 8.301 | 2,134,474 | +0.19(+2.38%) |
Feb 23, 2022 | 8.406 | 8.494 | 8.082 | 8.109 | 1,317,928 | -0.13(-1.59%) |
Feb 22, 2022 | 8.494 | 8.520 | 8.196 | 8.240 | 1,691,372 | -0.39(-4.56%) |
Feb 18, 2022 | 8.634 | 0 | -0.34(-3.80%) | |||
Feb 17, 2022 | 9.273 | 9.352 | 8.941 | 8.976 | 1,436,180 | -0.48(-5.09%) |
Feb 16, 2022 | 9.387 | 9.624 | 9.265 | 9.457 | 1,859,046 | +0.00(+0.00%) |
Feb 15, 2022 | 9.221 | 9.457 | 9.188 | 9.457 | 1,816,418 | +0.41(+4.55%) |
Feb 14, 2022 | 9.466 | 9.527 | 9.027 | 9.046 | 1,223,695 | -0.46(-4.88%) |
Feb 11, 2022 | 9.475 | 9.702 | 9.300 | 9.510 | 2,582,295 | +0.11(+1.12%) |
Feb 10, 2022 | 9.195 | 9.702 | 9.098 | 9.405 | 2,352,296 | +0.01(+0.09%) |
Feb 09, 2022 | 9.098 | 9.396 | 9.059 | 9.396 | 2,525,348 | +0.51(+5.71%) |
Feb 08, 2022 | 8.748 | 8.906 | 8.700 | 8.888 | 1,160,482 | +0.12(+1.40%) |
Feb 07, 2022 | 8.774 | 8.923 | 8.713 | 8.766 | 1,165,293 | +0.04(+0.50%) |
Feb 04, 2022 | 8.459 | 8.766 | 8.450 | 8.722 | 1,304,262 | +0.23(+2.68%) |
Feb 03, 2022 | 8.669 | 8.490 | 8.494 | 1,002,889 | -0.28(-3.19%) | |
Feb 02, 2022 | 9.081 | 9.107 | 8.713 | 8.774 | 1,515,954 | -0.27(-3.00%) |
Feb 01, 2022 | 8.818 | 9.054 | 8.695 | 9.046 | 1,236,918 | +0.25(+2.89%) |
Jan 31, 2022 | 8.363 | 8.818 | 8.792 | 1,348,824 | +0.46(+5.46%) | |
Jan 28, 2022 | 8.144 | 8.363 | 8.041 | 8.336 | 1,304,698 | +0.18(+2.26%) |
Jan 27, 2022 | 8.450 | 8.507 | 8.135 | 8.153 | 1,285,114 | -0.22(-2.62%) |
Jan 26, 2022 | 8.713 | 8.818 | 8.288 | 8.371 | 1,221,953 | -0.18(-2.05%) |
Jan 25, 2022 | 8.442 | 8.651 | 8.328 | 8.547 | 1,556,826 | -0.05(-0.61%) |
Jan 24, 2022 | 8.406 | 8.625 | 8.074 | 8.599 | 3,166,871 | +0.04(+0.51%) |
Jan 21, 2022 | 8.792 | 8.836 | 8.555 | 8.555 | 1,916,416 | -0.31(-3.46%) |
Jan 20, 2022 | 9.011 | 9.238 | 8.840 | 8.862 | 779,639 | -0.13(-1.46%) |
Jan 19, 2022 | 9.238 | 9.308 | 8.984 | 8.993 | 1,250,753 | -0.15(-1.63%) |
Jan 18, 2022 | 9.378 | 9.466 | 9.142 | 9.142 | 1,048,683 | -0.36(-3.78%) |
Jan 14, 2022 | 9.501 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.746 | 9.790 | 9.492 | 9.501 | 920,728 | -0.27(-2.78%) |
Jan 12, 2022 | 9.939 | 10.04 | 9.711 | 9.773 | 1,019,192 | -0.13(-1.33%) |
Jan 11, 2022 | 9.694 | 9.974 | 9.606 | 9.904 | 1,103,578 | +0.21(+2.17%) |
Jan 10, 2022 | 9.685 | 9.773 | 9.510 | 9.694 | 1,630,641 | +0.18(+1.84%) |
Jan 07, 2022 | 9.378 | 9.707 | 9.378 | 9.519 | 1,311,026 | +0.17(+1.78%) |
Jan 06, 2022 | 9.501 | 9.611 | 9.238 | 9.352 | 1,348,606 | -0.08(-0.84%) |
Jan 05, 2022 | 9.843 | 10.00 | 9.431 | 9.431 | 1,857,227 | -0.46(-4.61%) |
Jan 04, 2022 | 10.06 | 10.06 | 9.720 | 9.886 | 1,216,682 | -0.12(-1.23%) |
Jan 03, 2022 | 9.816 | 10.15 | 9.711 | 10.01 | 1,375,383 | +0.31(+3.16%) |
Dec 31, 2021 | 9.746 | 9.965 | 9.694 | 9.702 | 1,583,177 | -0.11(-1.16%) |
Dec 30, 2021 | 9.702 | 10.03 | 9.685 | 9.816 | 2,069,163 | +0.14(+1.45%) |
Dec 29, 2021 | 9.851 | 9.930 | 9.667 | 9.676 | 1,878,507 | -0.20(-2.04%) |
Dec 28, 2021 | 10.06 | 10.17 | 9.869 | 9.878 | 1,639,565 | -0.22(-2.22%) |
Dec 27, 2021 | 10.21 | 10.23 | 10.03 | 10.10 | 1,263,775 | -0.15(-1.44%) |
Dec 23, 2021 | 9.936 | 10.30 | 9.903 | 10.25 | 1,998,651 | +0.29(+2.88%) |
Dec 22, 2021 | 9.919 | 10.01 | 9.784 | 9.963 | 1,027,405 | -0.03(-0.35%) |
Dec 21, 2021 | 9.710 | 10.03 | 9.704 | 9.997 | 1,396,046 | +0.36(+3.70%) |
Dec 20, 2021 | 9.667 | 9.771 | 9.510 | 9.641 | 1,520,369 | -0.35(-3.48%) |
Dec 17, 2021 | 9.615 | 10.03 | 9.523 | 9.989 | 1,543,291 | +0.23(+2.32%) |
Dec 16, 2021 | 9.884 | 10.06 | 9.649 | 9.762 | 1,185,948 | -0.07(-0.71%) |
Dec 15, 2021 | 9.719 | 9.915 | 9.475 | 9.832 | 1,563,667 | +0.09(+0.89%) |
Dec 14, 2021 | 9.867 | 10.07 | 9.723 | 9.745 | 1,490,219 | -0.30(-3.03%) |
Dec 13, 2021 | 10.15 | 10.17 | 9.863 | 10.05 | 1,524,466 | +0.09(+0.87%) |
Dec 10, 2021 | 10.27 | 10.38 | 9.936 | 9.963 | 1,804,234 | -0.23(-2.22%) |
Dec 09, 2021 | 10.52 | 10.62 | 10.15 | 10.19 | 1,033,103 | -0.42(-3.94%) |
Dec 08, 2021 | 10.39 | 10.70 | 10.24 | 10.61 | 994,798 | +0.21(+2.01%) |
Dec 07, 2021 | 10.14 | 10.53 | 10.14 | 10.40 | 1,346,948 | +0.38(+3.82%) |
Dec 06, 2021 | 9.762 | 10.18 | 9.554 | 10.01 | 1,590,445 | +0.16(+1.59%) |
Dec 03, 2021 | 10.18 | 10.22 | 9.710 | 9.858 | 1,619,168 | -0.33(-3.25%) |
Dec 02, 2021 | 10.04 | 10.27 | 9.922 | 10.19 | 1,949,221 | +0.23(+2.27%) |