Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.420 | 7.720 | 7.380 | 7.550 | 419,800 | +0.15(+2.03%) |
Feb 25, 2022 | 7.250 | 7.430 | 7.180 | 7.400 | 389,397 | +0.27(+3.79%) |
Feb 24, 2022 | 6.480 | 7.160 | 6.440 | 7.130 | 196,879 | +0.52(+7.87%) |
Feb 23, 2022 | 6.630 | 6.770 | 6.530 | 6.610 | 230,498 | -0.05(-0.75%) |
Feb 22, 2022 | 6.740 | 6.770 | 6.625 | 6.660 | 126,357 | -0.09(-1.33%) |
Feb 18, 2022 | 6.750 | 0 | -0.13(-1.89%) | |||
Feb 17, 2022 | 6.870 | 7.060 | 6.820 | 6.880 | 82,675 | -0.04(-0.58%) |
Feb 16, 2022 | 7.070 | 7.160 | 6.750 | 6.920 | 174,477 | -0.20(-2.81%) |
Feb 15, 2022 | 6.920 | 7.180 | 6.860 | 7.120 | 212,012 | +0.20(+2.89%) |
Feb 14, 2022 | 7.020 | 7.250 | 6.850 | 6.920 | 176,963 | -0.15(-2.12%) |
Feb 11, 2022 | 7.340 | 7.430 | 7.000 | 7.070 | 222,703 | -0.29(-3.94%) |
Feb 10, 2022 | 6.920 | 7.500 | 6.820 | 7.360 | 348,986 | +0.34(+4.84%) |
Feb 09, 2022 | 6.810 | 7.100 | 6.760 | 7.020 | 330,517 | +0.28(+4.15%) |
Feb 08, 2022 | 6.550 | 6.890 | 6.550 | 6.740 | 148,203 | +0.12(+1.81%) |
Feb 07, 2022 | 6.900 | 7.095 | 6.500 | 6.620 | 233,404 | -0.27(-3.92%) |
Feb 04, 2022 | 6.310 | 6.970 | 6.245 | 6.890 | 372,145 | +0.51(+7.99%) |
Feb 03, 2022 | 6.480 | 6.290 | 6.380 | 505,982 | -0.19(-2.89%) | |
Feb 02, 2022 | 7.020 | 7.030 | 6.510 | 6.570 | 691,887 | -0.43(-6.14%) |
Feb 01, 2022 | 7.230 | 7.360 | 6.950 | 7.000 | 512,200 | -0.21(-2.91%) |
Jan 31, 2022 | 7.160 | 7.290 | 6.970 | 7.210 | 2,443,959 | +0.19(+2.71%) |
Jan 28, 2022 | 7.080 | 7.180 | 6.770 | 7.020 | 1,110,563 | -0.06(-0.85%) |
Jan 27, 2022 | 7.300 | 7.430 | 7.080 | 7.080 | 475,116 | -0.20(-2.75%) |
Jan 26, 2022 | 7.400 | 7.670 | 7.120 | 7.280 | 395,839 | -0.04(-0.55%) |
Jan 25, 2022 | 7.430 | 7.470 | 7.170 | 7.320 | 477,918 | -0.20(-2.66%) |
Jan 24, 2022 | 7.520 | 7.770 | 7.150 | 7.520 | 1,107,551 | -0.26(-3.34%) |
Jan 21, 2022 | 7.900 | 8.430 | 7.700 | 7.780 | 501,445 | -0.20(-2.51%) |
Jan 20, 2022 | 8.180 | 8.570 | 7.965 | 7.980 | 407,200 | -0.28(-3.39%) |
Jan 19, 2022 | 8.640 | 8.780 | 8.230 | 8.260 | 268,010 | -0.42(-4.84%) |
Jan 18, 2022 | 9.080 | 9.190 | 8.490 | 8.680 | 552,750 | -0.50(-5.45%) |
Jan 14, 2022 | 9.180 | 0 | -0.31(-3.27%) | |||
Jan 13, 2022 | 9.870 | 9.970 | 9.460 | 9.490 | 231,152 | -0.32(-3.26%) |
Jan 12, 2022 | 9.820 | 9.910 | 9.635 | 9.810 | 277,568 | -0.06(-0.61%) |
Jan 11, 2022 | 9.020 | 10.01 | 9.000 | 9.870 | 524,702 | +0.59(+6.36%) |
Jan 10, 2022 | 9.290 | 9.350 | 8.955 | 9.280 | 408,283 | -0.25(-2.62%) |
Jan 07, 2022 | 9.970 | 10.09 | 9.370 | 9.530 | 455,978 | -0.41(-4.12%) |
Jan 06, 2022 | 9.870 | 10.13 | 9.870 | 9.940 | 246,216 | +0.05(+0.51%) |
Jan 05, 2022 | 10.58 | 10.78 | 9.890 | 9.890 | 302,593 | -0.64(-6.08%) |
Jan 04, 2022 | 10.50 | 10.75 | 10.26 | 10.53 | 281,326 | +0.03(+0.29%) |
Jan 03, 2022 | 10.40 | 10.69 | 10.23 | 10.50 | 305,076 | +0.05(+0.48%) |
Dec 31, 2021 | 10.25 | 10.54 | 10.19 | 10.45 | 404,571 | +0.24(+2.35%) |
Dec 30, 2021 | 10.05 | 10.34 | 10.05 | 10.21 | 110,994 | +0.11(+1.09%) |
Dec 29, 2021 | 10.16 | 10.29 | 10.08 | 10.10 | 186,805 | -0.10(-0.98%) |
Dec 28, 2021 | 10.42 | 10.49 | 10.16 | 10.20 | 110,193 | -0.19(-1.83%) |
Dec 27, 2021 | 10.30 | 10.69 | 10.22 | 10.39 | 126,847 | +0.09(+0.87%) |
Dec 23, 2021 | 10.70 | 10.86 | 10.06 | 10.30 | 515,527 | -0.65(-5.94%) |
Dec 22, 2021 | 10.18 | 11.19 | 10.15 | 10.95 | 554,028 | +0.70(+6.83%) |
Dec 21, 2021 | 9.930 | 10.31 | 9.730 | 10.25 | 271,275 | +0.32(+3.22%) |
Dec 20, 2021 | 9.650 | 10.30 | 9.650 | 9.930 | 291,390 | -0.24(-2.36%) |
Dec 17, 2021 | 9.140 | 10.65 | 9.050 | 10.17 | 910,536 | +0.92(+9.95%) |
Dec 16, 2021 | 9.560 | 9.840 | 8.960 | 9.250 | 524,153 | -0.25(-2.63%) |
Dec 15, 2021 | 9.680 | 10.00 | 9.340 | 9.500 | 812,288 | -0.17(-1.76%) |
Dec 14, 2021 | 9.820 | 10.13 | 9.520 | 9.670 | 476,021 | +0.00(+0.00%) |
Dec 13, 2021 | 10.00 | 10.19 | 9.350 | 9.670 | 967,417 | -0.55(-5.38%) |