Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.190 | 8.780 | 8.070 | 8.570 | 184,322 | +0.23(+2.76%) |
Feb 25, 2022 | 8.110 | 8.440 | 8.030 | 8.340 | 140,767 | +0.28(+3.47%) |
Feb 24, 2022 | 7.350 | 8.120 | 7.350 | 8.060 | 173,001 | +0.47(+6.19%) |
Feb 23, 2022 | 8.130 | 8.130 | 7.590 | 7.590 | 226,305 | -0.51(-6.30%) |
Feb 22, 2022 | 7.920 | 8.200 | 7.680 | 8.100 | 222,105 | +0.03(+0.37%) |
Feb 18, 2022 | 8.070 | 0 | +0.65(+8.76%) | |||
Feb 17, 2022 | 7.320 | 7.630 | 7.090 | 7.420 | 148,821 | -0.02(-0.27%) |
Feb 16, 2022 | 7.420 | 7.680 | 7.162 | 7.440 | 137,692 | +0.00(+0.00%) |
Feb 15, 2022 | 6.690 | 7.520 | 6.690 | 7.440 | 185,358 | +0.92(+14.11%) |
Feb 14, 2022 | 7.010 | 7.010 | 6.510 | 6.520 | 315,027 | -0.45(-6.46%) |
Feb 11, 2022 | 7.270 | 7.470 | 6.860 | 6.970 | 148,136 | -0.28(-3.86%) |
Feb 10, 2022 | 7.220 | 7.610 | 7.145 | 7.250 | 236,131 | -0.22(-2.95%) |
Feb 09, 2022 | 6.970 | 7.470 | 6.970 | 7.470 | 281,361 | +0.57(+8.26%) |
Feb 08, 2022 | 6.950 | 6.990 | 6.720 | 6.900 | 93,578 | +0.04(+0.58%) |
Feb 07, 2022 | 6.790 | 7.040 | 6.590 | 6.860 | 78,039 | +0.17(+2.54%) |
Feb 04, 2022 | 6.690 | 6.820 | 6.390 | 6.690 | 130,810 | +0.11(+1.67%) |
Feb 03, 2022 | 7.130 | 6.570 | 6.580 | 104,983 | -0.47(-6.67%) | |
Feb 02, 2022 | 7.650 | 7.670 | 7.000 | 7.050 | 131,685 | -0.67(-8.68%) |
Feb 01, 2022 | 7.500 | 7.960 | 7.225 | 7.720 | 252,719 | +0.30(+4.04%) |
Jan 31, 2022 | 7.020 | 7.420 | 219,276 | +0.42(+6.00%) | ||
Jan 28, 2022 | 6.760 | 7.210 | 6.635 | 7.000 | 318,953 | +0.16(+2.34%) |
Jan 27, 2022 | 7.190 | 7.320 | 6.700 | 6.840 | 182,721 | -0.31(-4.34%) |
Jan 26, 2022 | 7.780 | 7.920 | 7.140 | 7.150 | 237,169 | -0.45(-5.92%) |
Jan 25, 2022 | 7.830 | 8.310 | 7.200 | 7.600 | 1,603,364 | -0.45(-5.59%) |
Jan 24, 2022 | 7.040 | 8.140 | 6.990 | 8.050 | 390,969 | +0.84(+11.65%) |
Jan 21, 2022 | 7.340 | 7.600 | 7.170 | 7.210 | 228,099 | -0.09(-1.23%) |
Jan 20, 2022 | 7.780 | 8.060 | 7.240 | 7.300 | 230,782 | -0.45(-5.81%) |
Jan 19, 2022 | 8.110 | 8.470 | 7.695 | 7.750 | 400,904 | -0.37(-4.56%) |
Jan 18, 2022 | 7.820 | 8.350 | 7.610 | 8.120 | 1,992,081 | -1.17(-12.59%) |
Jan 14, 2022 | 9.290 | 0 | +0.13(+1.42%) | |||
Jan 13, 2022 | 10.09 | 10.38 | 9.130 | 9.160 | 356,454 | -0.92(-9.13%) |
Jan 12, 2022 | 10.83 | 10.83 | 10.04 | 10.08 | 194,446 | -0.77(-7.10%) |
Jan 11, 2022 | 10.77 | 11.20 | 10.68 | 10.85 | 67,893 | -0.01(-0.09%) |
Jan 10, 2022 | 10.89 | 11.02 | 10.43 | 10.86 | 91,191 | -0.02(-0.18%) |
Jan 07, 2022 | 11.20 | 11.48 | 10.83 | 10.88 | 308,589 | -0.36(-3.20%) |
Jan 06, 2022 | 11.25 | 11.50 | 10.80 | 11.24 | 106,595 | -0.03(-0.27%) |
Jan 05, 2022 | 11.83 | 11.89 | 11.12 | 11.27 | 97,253 | -0.71(-5.93%) |
Jan 04, 2022 | 12.39 | 12.66 | 11.67 | 11.98 | 132,970 | -0.29(-2.36%) |
Jan 03, 2022 | 11.84 | 12.38 | 11.51 | 12.27 | 83,466 | +0.38(+3.20%) |
Dec 31, 2021 | 12.04 | 12.21 | 11.83 | 11.89 | 53,416 | -0.06(-0.50%) |
Dec 30, 2021 | 11.94 | 12.45 | 11.92 | 11.95 | 201,991 | +0.00(+0.00%) |
Dec 29, 2021 | 12.31 | 12.34 | 11.68 | 11.95 | 81,336 | -0.42(-3.40%) |
Dec 28, 2021 | 12.54 | 12.72 | 12.33 | 12.37 | 86,085 | -0.26(-2.06%) |
Dec 27, 2021 | 12.86 | 12.86 | 12.57 | 12.63 | 69,146 | -0.27(-2.09%) |
Dec 23, 2021 | 12.45 | 13.16 | 12.35 | 12.90 | 152,873 | +0.49(+3.95%) |
Dec 22, 2021 | 12.35 | 12.46 | 12.09 | 12.41 | 70,757 | +0.01(+0.08%) |
Dec 21, 2021 | 12.50 | 12.70 | 12.30 | 12.40 | 156,095 | +0.11(+0.90%) |
Dec 20, 2021 | 12.29 | 12.58 | 11.94 | 12.29 | 173,482 | -0.26(-2.07%) |
Dec 17, 2021 | 12.47 | 12.91 | 12.20 | 12.55 | 1,204,743 | +0.04(+0.32%) |
Dec 16, 2021 | 12.70 | 13.22 | 12.32 | 12.51 | 128,406 | -0.44(-3.40%) |
Dec 15, 2021 | 12.57 | 13.07 | 12.06 | 12.95 | 143,154 | +0.27(+2.13%) |
Dec 14, 2021 | 13.24 | 13.37 | 12.44 | 12.68 | 45,594 | -0.57(-4.30%) |
Dec 13, 2021 | 13.09 | 13.63 | 12.94 | 13.25 | 95,281 | +0.13(+0.99%) |
Dec 10, 2021 | 13.10 | 13.36 | 12.93 | 13.12 | 70,685 | -0.02(-0.15%) |
Dec 09, 2021 | 13.50 | 13.84 | 13.10 | 13.14 | 137,461 | -0.45(-3.31%) |
Dec 08, 2021 | 13.63 | 14.09 | 13.20 | 13.59 | 293,543 | +0.12(+0.89%) |
Dec 07, 2021 | 12.87 | 13.83 | 12.77 | 13.47 | 159,840 | +0.86(+6.82%) |
Dec 06, 2021 | 13.11 | 13.50 | 12.26 | 12.61 | 146,253 | -0.58(-4.40%) |
Dec 03, 2021 | 12.45 | 13.48 | 11.92 | 13.19 | 376,597 | +0.74(+5.94%) |
Dec 02, 2021 | 12.85 | 12.85 | 11.56 | 12.45 | 432,576 | -0.21(-1.62%) |