Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.480 | 7.920 | 7.360 | 7.770 | 1,640,492 | +0.37(+5.00%) |
Feb 25, 2022 | 7.040 | 7.420 | 7.090 | 7.400 | 1,281,361 | +0.38(+5.41%) |
Feb 24, 2022 | 6.020 | 7.030 | 6.000 | 7.020 | 2,283,555 | +0.63(+9.86%) |
Feb 23, 2022 | 6.780 | 6.820 | 6.350 | 6.390 | 2,656,520 | -0.29(-4.34%) |
Feb 22, 2022 | 6.940 | 7.085 | 6.610 | 6.680 | 1,438,279 | -0.37(-5.25%) |
Feb 18, 2022 | 7.050 | 0 | -0.43(-5.75%) | |||
Feb 17, 2022 | 7.620 | 7.850 | 7.400 | 7.480 | 1,071,311 | -0.19(-2.48%) |
Feb 16, 2022 | 7.670 | 7.750 | 7.575 | 7.670 | 2,401,749 | -0.05(-0.65%) |
Feb 15, 2022 | 7.470 | 7.747 | 7.410 | 7.720 | 994,639 | +0.43(+5.90%) |
Feb 14, 2022 | 7.270 | 7.550 | 7.210 | 7.290 | 1,101,668 | +0.03(+0.41%) |
Feb 11, 2022 | 7.660 | 7.840 | 7.200 | 7.260 | 1,401,154 | -0.22(-2.94%) |
Feb 10, 2022 | 7.570 | 7.990 | 7.400 | 7.480 | 2,360,562 | -0.79(-9.55%) |
Feb 09, 2022 | 7.600 | 8.315 | 7.600 | 8.270 | 3,109,413 | +0.92(+12.52%) |
Feb 08, 2022 | 7.100 | 7.435 | 7.080 | 7.350 | 1,680,542 | +0.20(+2.80%) |
Feb 07, 2022 | 7.160 | 7.410 | 7.040 | 7.150 | 1,441,857 | +0.06(+0.85%) |
Feb 04, 2022 | 7.090 | 7.266 | 7.005 | 7.090 | 1,659,046 | +0.00(+0.00%) |
Feb 03, 2022 | 7.280 | 7.070 | 7.090 | 1,153,998 | -0.44(-5.84%) | |
Feb 02, 2022 | 7.830 | 7.855 | 7.390 | 7.530 | 1,244,205 | -0.25(-3.21%) |
Feb 01, 2022 | 7.550 | 7.900 | 7.230 | 7.780 | 2,139,204 | +0.20(+2.64%) |
Jan 31, 2022 | 7.310 | 7.720 | 7.580 | 2,450,872 | +0.54(+7.67%) | |
Jan 28, 2022 | 6.750 | 7.050 | 6.341 | 7.040 | 2,737,720 | +0.34(+5.07%) |
Jan 27, 2022 | 7.140 | 7.664 | 6.420 | 6.700 | 3,646,785 | -0.33(-4.69%) |
Jan 26, 2022 | 7.490 | 7.700 | 7.000 | 7.030 | 2,362,916 | -0.28(-3.83%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.105 | 7.310 | 1,172,901 | -0.26(-3.43%) |
Jan 24, 2022 | 7.300 | 7.570 | 6.790 | 7.570 | 3,150,393 | -0.08(-1.05%) |
Jan 21, 2022 | 7.990 | 8.150 | 7.540 | 7.650 | 1,897,025 | -0.46(-5.67%) |
Jan 20, 2022 | 8.270 | 8.680 | 8.070 | 8.110 | 1,244,028 | -0.04(-0.49%) |
Jan 19, 2022 | 8.610 | 8.630 | 8.000 | 8.150 | 1,414,574 | -0.38(-4.45%) |
Jan 18, 2022 | 9.000 | 9.040 | 8.410 | 8.530 | 1,599,797 | -0.56(-6.16%) |
Jan 14, 2022 | 9.090 | 0 | -0.46(-4.82%) | |||
Jan 13, 2022 | 9.800 | 10.15 | 9.520 | 9.550 | 1,567,406 | +0.01(+0.10%) |
Jan 12, 2022 | 9.450 | 9.720 | 9.110 | 9.540 | 2,263,376 | +0.55(+6.12%) |
Jan 11, 2022 | 8.760 | 9.220 | 8.530 | 8.990 | 1,485,066 | +0.30(+3.45%) |
Jan 10, 2022 | 8.960 | 8.960 | 8.408 | 8.690 | 1,571,217 | -0.33(-3.66%) |
Jan 07, 2022 | 8.900 | 9.200 | 8.730 | 9.020 | 1,335,016 | +0.22(+2.50%) |
Jan 06, 2022 | 9.100 | 9.200 | 8.790 | 8.800 | 2,454,606 | -0.32(-3.51%) |
Jan 05, 2022 | 10.03 | 10.07 | 9.110 | 9.120 | 2,104,657 | -0.87(-8.71%) |
Jan 04, 2022 | 10.28 | 10.28 | 9.630 | 9.990 | 1,417,406 | -0.08(-0.79%) |
Jan 03, 2022 | 10.16 | 10.24 | 9.820 | 10.07 | 1,428,215 | +0.11(+1.10%) |
Dec 31, 2021 | 10.02 | 10.05 | 9.770 | 9.960 | 1,190,502 | +0.06(+0.61%) |
Dec 30, 2021 | 9.420 | 10.03 | 9.410 | 9.900 | 1,688,616 | +0.40(+4.21%) |
Dec 29, 2021 | 9.700 | 9.880 | 9.480 | 9.500 | 971,677 | -0.19(-1.96%) |
Dec 28, 2021 | 9.900 | 10.00 | 9.610 | 9.690 | 1,477,798 | -0.20(-2.02%) |
Dec 27, 2021 | 10.50 | 10.50 | 9.700 | 9.890 | 2,126,744 | -0.16(-1.59%) |
Dec 23, 2021 | 9.950 | 10.18 | 9.400 | 10.05 | 1,546,010 | +0.13(+1.31%) |
Dec 22, 2021 | 9.610 | 10.04 | 9.570 | 9.920 | 1,493,334 | +0.22(+2.27%) |
Dec 21, 2021 | 9.470 | 9.870 | 9.200 | 9.700 | 1,358,140 | +0.25(+2.65%) |
Dec 20, 2021 | 9.800 | 9.880 | 9.150 | 9.450 | 2,230,946 | -0.55(-5.50%) |
Dec 17, 2021 | 9.740 | 10.18 | 9.610 | 10.00 | 4,398,308 | -0.28(-2.72%) |
Dec 16, 2021 | 11.07 | 11.07 | 9.910 | 10.28 | 2,758,644 | -0.52(-4.81%) |
Dec 15, 2021 | 10.82 | 10.84 | 10.14 | 10.80 | 2,933,093 | -0.05(-0.46%) |
Dec 14, 2021 | 11.55 | 11.75 | 10.51 | 10.85 | 2,350,766 | -0.72(-6.22%) |
Dec 13, 2021 | 11.87 | 11.92 | 11.25 | 11.57 | 1,231,004 | -0.42(-3.50%) |
Dec 10, 2021 | 11.83 | 12.32 | 11.67 | 11.99 | 666,453 | +0.14(+1.18%) |
Dec 09, 2021 | 12.21 | 12.67 | 11.84 | 11.85 | 728,674 | -0.41(-3.34%) |
Dec 08, 2021 | 11.79 | 12.28 | 11.46 | 12.26 | 549,651 | +0.40(+3.37%) |
Dec 07, 2021 | 11.70 | 12.10 | 11.64 | 11.86 | 744,914 | +0.36(+3.13%) |
Dec 06, 2021 | 11.32 | 11.68 | 10.95 | 11.50 | 1,055,942 | -0.01(-0.09%) |
Dec 03, 2021 | 12.06 | 12.14 | 11.14 | 11.51 | 1,940,885 | -0.51(-4.24%) |
Dec 02, 2021 | 12.00 | 12.25 | 11.74 | 12.02 | 1,224,183 | +0.14(+1.18%) |