Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.890 | 7.060 | 6.790 | 6.890 | 1,272,684 | -0.05(-0.72%) |
Feb 25, 2022 | 6.730 | 6.940 | 6.365 | 6.940 | 2,269,376 | +0.19(+2.81%) |
Feb 24, 2022 | 6.190 | 6.755 | 6.190 | 6.750 | 1,152,085 | +0.36(+5.63%) |
Feb 23, 2022 | 6.710 | 6.780 | 6.345 | 6.390 | 2,503,361 | -0.28(-4.20%) |
Feb 22, 2022 | 6.400 | 6.780 | 6.360 | 6.670 | 2,840,204 | +0.05(+0.76%) |
Feb 18, 2022 | 6.620 | 0 | +0.13(+2.00%) | |||
Feb 17, 2022 | 6.910 | 6.970 | 6.400 | 6.490 | 2,052,731 | -0.28(-4.14%) |
Feb 16, 2022 | 7.930 | 8.639 | 6.680 | 6.770 | 7,340,948 | -2.08(-23.50%) |
Feb 15, 2022 | 8.620 | 8.905 | 8.500 | 8.850 | 1,392,130 | +0.35(+4.12%) |
Feb 14, 2022 | 8.560 | 8.820 | 8.392 | 8.500 | 711,470 | -0.11(-1.28%) |
Feb 11, 2022 | 8.730 | 9.037 | 8.545 | 8.610 | 1,283,680 | -0.10(-1.15%) |
Feb 10, 2022 | 8.630 | 8.870 | 8.515 | 8.710 | 1,105,570 | -0.14(-1.58%) |
Feb 09, 2022 | 8.670 | 8.900 | 8.560 | 8.850 | 1,007,743 | +0.24(+2.79%) |
Feb 08, 2022 | 8.230 | 8.610 | 8.190 | 8.610 | 1,241,833 | +0.26(+3.11%) |
Feb 07, 2022 | 8.120 | 8.370 | 8.085 | 8.350 | 945,680 | +0.15(+1.83%) |
Feb 04, 2022 | 7.980 | 8.325 | 7.780 | 8.200 | 1,663,794 | +0.20(+2.50%) |
Feb 03, 2022 | 8.000 | 7.940 | 8.000 | 1,315,649 | -0.42(-4.99%) | |
Feb 02, 2022 | 8.580 | 8.640 | 8.280 | 8.420 | 1,506,864 | -0.09(-1.06%) |
Feb 01, 2022 | 8.700 | 8.720 | 8.240 | 8.510 | 2,721,698 | -0.07(-0.82%) |
Jan 31, 2022 | 8.410 | 8.580 | 5,019,605 | +0.78(+10.00%) | ||
Jan 28, 2022 | 7.570 | 7.800 | 7.350 | 7.800 | 1,132,452 | +0.22(+2.90%) |
Jan 27, 2022 | 7.910 | 7.990 | 7.435 | 7.580 | 668,361 | -0.27(-3.44%) |
Jan 26, 2022 | 8.090 | 8.220 | 7.790 | 7.850 | 1,577,945 | +0.07(+0.90%) |
Jan 25, 2022 | 7.700 | 7.980 | 7.620 | 7.780 | 1,521,442 | -0.06(-0.77%) |
Jan 24, 2022 | 7.720 | 7.860 | 6.880 | 7.840 | 2,775,898 | -0.11(-1.38%) |
Jan 21, 2022 | 8.380 | 8.430 | 7.950 | 7.950 | 1,070,060 | -0.53(-6.25%) |
Jan 20, 2022 | 8.620 | 8.916 | 8.460 | 8.480 | 1,668,621 | +0.08(+0.95%) |
Jan 19, 2022 | 8.280 | 8.600 | 8.185 | 8.400 | 1,251,519 | +0.17(+2.07%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.200 | 8.230 | 1,940,226 | +0.02(+0.24%) |
Jan 14, 2022 | 8.210 | 0 | +0.30(+3.79%) | |||
Jan 13, 2022 | 8.540 | 8.740 | 7.895 | 7.910 | 1,254,819 | -0.66(-7.70%) |
Jan 12, 2022 | 8.610 | 8.850 | 8.420 | 8.570 | 603,020 | -0.08(-0.92%) |
Jan 11, 2022 | 8.310 | 8.665 | 8.210 | 8.650 | 1,641,828 | +0.36(+4.34%) |
Jan 10, 2022 | 8.280 | 8.330 | 7.860 | 8.290 | 1,194,832 | -0.14(-1.66%) |
Jan 07, 2022 | 8.420 | 8.630 | 8.270 | 8.430 | 819,385 | +0.06(+0.72%) |
Jan 06, 2022 | 8.500 | 8.740 | 8.290 | 8.370 | 1,055,891 | -0.17(-1.99%) |
Jan 05, 2022 | 8.800 | 9.316 | 8.540 | 8.540 | 1,677,421 | -0.34(-3.83%) |
Jan 04, 2022 | 9.480 | 9.520 | 8.770 | 8.880 | 1,221,334 | -0.50(-5.33%) |
Jan 03, 2022 | 9.360 | 9.640 | 9.220 | 9.380 | 718,761 | +0.17(+1.85%) |
Dec 31, 2021 | 9.180 | 9.365 | 9.060 | 9.210 | 806,969 | -0.01(-0.11%) |
Dec 30, 2021 | 8.670 | 9.300 | 8.585 | 9.220 | 1,056,384 | +0.55(+6.34%) |
Dec 29, 2021 | 9.100 | 9.100 | 8.660 | 8.670 | 896,083 | -0.50(-5.45%) |
Dec 28, 2021 | 9.260 | 9.380 | 9.120 | 9.170 | 554,908 | -0.16(-1.71%) |
Dec 27, 2021 | 9.490 | 9.550 | 9.280 | 9.330 | 661,185 | -0.10(-1.06%) |
Dec 23, 2021 | 9.370 | 9.555 | 9.260 | 9.430 | 783,081 | +0.03(+0.32%) |
Dec 22, 2021 | 9.630 | 9.630 | 9.355 | 9.400 | 613,336 | -0.21(-2.19%) |
Dec 21, 2021 | 9.440 | 9.780 | 9.280 | 9.610 | 932,297 | +0.32(+3.44%) |
Dec 20, 2021 | 9.350 | 9.350 | 9.020 | 9.290 | 621,279 | -0.28(-2.93%) |
Dec 17, 2021 | 9.030 | 9.590 | 8.860 | 9.570 | 1,357,736 | +0.42(+4.59%) |
Dec 16, 2021 | 9.480 | 9.490 | 9.010 | 9.150 | 1,008,774 | -0.26(-2.76%) |
Dec 15, 2021 | 9.000 | 9.430 | 8.760 | 9.410 | 1,054,957 | +0.48(+5.38%) |
Dec 14, 2021 | 9.130 | 9.220 | 8.850 | 8.930 | 996,810 | -0.34(-3.71%) |
Dec 13, 2021 | 9.490 | 9.545 | 9.190 | 9.274 | 1,783,744 | -0.28(-2.96%) |
Dec 10, 2021 | 10.03 | 10.28 | 9.450 | 9.557 | 1,145,196 | -0.48(-4.78%) |
Dec 09, 2021 | 9.705 | 10.08 | 9.705 | 10.04 | 1,841,011 | +0.14(+1.38%) |
Dec 08, 2021 | 9.750 | 10.14 | 9.680 | 9.900 | 1,936,136 | +0.12(+1.27%) |
Dec 07, 2021 | 9.410 | 10.10 | 9.350 | 9.776 | 1,548,538 | +0.56(+6.03%) |
Dec 06, 2021 | 8.650 | 9.250 | 8.510 | 9.220 | 1,112,213 | +0.45(+5.18%) |
Dec 03, 2021 | 9.220 | 9.245 | 8.670 | 8.766 | 1,262,971 | -0.41(-4.48%) |
Dec 02, 2021 | 9.360 | 9.510 | 9.070 | 9.177 | 2,116,074 | -0.35(-3.70%) |