Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.160 | 8.300 | 7.940 | 8.000 | 540,870 | -0.25(-3.03%) |
Feb 25, 2022 | 8.270 | 8.260 | 7.920 | 8.250 | 521,133 | -0.04(-0.48%) |
Feb 24, 2022 | 7.500 | 8.310 | 7.480 | 8.290 | 840,499 | +0.50(+6.42%) |
Feb 23, 2022 | 8.220 | 8.380 | 7.780 | 7.790 | 757,889 | -0.41(-5.00%) |
Feb 22, 2022 | 7.910 | 8.519 | 7.910 | 8.200 | 731,926 | +0.15(+1.86%) |
Feb 18, 2022 | 8.050 | 0 | -0.17(-2.07%) | |||
Feb 17, 2022 | 8.470 | 8.610 | 8.150 | 8.220 | 897,989 | -0.39(-4.53%) |
Feb 16, 2022 | 8.270 | 8.650 | 8.240 | 8.610 | 744,325 | +0.17(+2.01%) |
Feb 15, 2022 | 8.000 | 8.590 | 8.000 | 8.440 | 759,174 | +0.54(+6.84%) |
Feb 14, 2022 | 8.260 | 8.260 | 7.860 | 7.900 | 605,897 | -0.32(-3.89%) |
Feb 11, 2022 | 7.890 | 8.320 | 7.820 | 8.220 | 694,786 | +0.32(+4.05%) |
Feb 10, 2022 | 7.750 | 8.480 | 7.700 | 7.900 | 1,235,462 | -0.05(-0.63%) |
Feb 09, 2022 | 7.550 | 7.990 | 7.550 | 7.950 | 1,121,425 | +0.53(+7.14%) |
Feb 08, 2022 | 7.490 | 7.640 | 7.255 | 7.420 | 610,390 | -0.18(-2.37%) |
Feb 07, 2022 | 7.350 | 7.730 | 7.350 | 7.600 | 719,168 | +0.22(+2.98%) |
Feb 04, 2022 | 7.480 | 7.590 | 7.290 | 7.380 | 716,324 | -0.06(-0.81%) |
Feb 03, 2022 | 7.660 | 7.410 | 7.440 | 744,978 | -0.29(-3.75%) | |
Feb 02, 2022 | 8.270 | 8.340 | 7.705 | 7.730 | 761,780 | -0.57(-6.87%) |
Feb 01, 2022 | 8.340 | 8.466 | 8.190 | 8.300 | 803,833 | -0.04(-0.48%) |
Jan 31, 2022 | 7.890 | 8.340 | 1,212,565 | +0.48(+6.11%) | ||
Jan 28, 2022 | 7.410 | 7.860 | 7.310 | 7.860 | 921,579 | +0.43(+5.79%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.410 | 7.430 | 785,707 | -0.27(-3.51%) |
Jan 26, 2022 | 7.920 | 8.280 | 7.650 | 7.700 | 948,942 | -0.04(-0.52%) |
Jan 25, 2022 | 7.420 | 7.855 | 7.280 | 7.740 | 866,605 | +0.23(+3.06%) |
Jan 24, 2022 | 7.310 | 7.600 | 6.780 | 7.510 | 1,574,830 | +0.00(+0.00%) |
Jan 21, 2022 | 7.620 | 7.993 | 7.510 | 7.510 | 869,892 | -0.11(-1.44%) |
Jan 20, 2022 | 7.680 | 8.190 | 7.600 | 7.620 | 783,962 | +0.05(+0.66%) |
Jan 19, 2022 | 7.540 | 7.860 | 7.460 | 7.570 | 976,140 | +0.19(+2.57%) |
Jan 18, 2022 | 7.980 | 7.980 | 7.360 | 7.380 | 938,410 | -0.66(-8.21%) |
Jan 14, 2022 | 8.040 | 0 | +0.26(+3.34%) | |||
Jan 13, 2022 | 8.110 | 8.380 | 7.740 | 7.780 | 886,217 | -0.28(-3.47%) |
Jan 12, 2022 | 8.660 | 8.670 | 8.030 | 8.060 | 943,340 | -0.48(-5.62%) |
Jan 11, 2022 | 8.380 | 8.690 | 8.280 | 8.540 | 419,600 | +0.10(+1.18%) |
Jan 10, 2022 | 8.530 | 8.640 | 8.130 | 8.440 | 1,022,066 | -0.11(-1.29%) |
Jan 07, 2022 | 8.670 | 8.900 | 8.526 | 8.550 | 719,563 | -0.12(-1.38%) |
Jan 06, 2022 | 8.190 | 8.820 | 8.110 | 8.670 | 888,445 | +0.50(+6.12%) |
Jan 05, 2022 | 8.810 | 8.930 | 8.140 | 8.170 | 1,331,587 | -0.49(-5.66%) |
Jan 04, 2022 | 8.700 | 9.000 | 8.510 | 8.660 | 877,904 | -0.18(-2.04%) |
Jan 03, 2022 | 8.280 | 8.930 | 8.260 | 8.840 | 795,174 | +0.51(+6.12%) |
Dec 31, 2021 | 8.630 | 8.730 | 8.330 | 8.330 | 593,560 | -0.22(-2.57%) |
Dec 30, 2021 | 8.660 | 9.000 | 8.490 | 8.550 | 654,976 | -0.17(-1.95%) |
Dec 29, 2021 | 8.660 | 8.890 | 8.550 | 8.720 | 678,647 | -0.05(-0.57%) |
Dec 28, 2021 | 8.840 | 9.060 | 8.710 | 8.770 | 639,944 | -0.02(-0.23%) |
Dec 27, 2021 | 9.200 | 9.240 | 8.750 | 8.790 | 963,111 | -0.38(-4.14%) |
Dec 23, 2021 | 8.510 | 9.280 | 8.460 | 9.170 | 1,048,652 | +0.57(+6.63%) |
Dec 22, 2021 | 8.670 | 8.890 | 8.450 | 8.600 | 1,429,963 | +0.00(+0.00%) |
Dec 21, 2021 | 8.530 | 8.730 | 8.210 | 8.600 | 1,309,107 | +0.07(+0.82%) |
Dec 20, 2021 | 8.150 | 8.660 | 8.070 | 8.530 | 1,637,620 | +0.22(+2.65%) |
Dec 17, 2021 | 8.360 | 8.790 | 8.250 | 8.310 | 17,191,956 | +0.09(+1.09%) |
Dec 16, 2021 | 8.760 | 8.820 | 8.025 | 8.220 | 2,247,301 | -0.51(-5.84%) |
Dec 15, 2021 | 8.130 | 8.740 | 7.880 | 8.730 | 2,587,458 | +0.74(+9.26%) |
Dec 14, 2021 | 7.950 | 8.240 | 7.870 | 7.990 | 2,501,755 | -0.12(-1.48%) |
Dec 13, 2021 | 9.490 | 9.490 | 7.980 | 8.110 | 2,943,609 | -1.46(-15.26%) |
Dec 10, 2021 | 10.06 | 10.15 | 9.510 | 9.570 | 1,173,733 | -0.28(-2.84%) |
Dec 09, 2021 | 10.12 | 10.57 | 9.850 | 9.850 | 1,259,030 | -0.26(-2.57%) |
Dec 08, 2021 | 10.54 | 10.67 | 9.910 | 10.11 | 1,902,671 | -0.43(-4.08%) |
Dec 07, 2021 | 10.15 | 10.88 | 10.14 | 10.54 | 1,883,339 | +0.52(+5.19%) |
Dec 06, 2021 | 10.50 | 10.97 | 9.820 | 10.02 | 1,949,184 | -0.66(-6.18%) |
Dec 03, 2021 | 11.40 | 11.69 | 10.54 | 10.68 | 2,526,710 | -0.75(-6.56%) |
Dec 02, 2021 | 10.66 | 11.44 | 10.36 | 11.43 | 2,115,999 | +0.69(+6.42%) |