Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.210 | 9.640 | 7.400 | 7.840 | 257,548 | -1.59(-16.86%) |
Feb 25, 2022 | 7.890 | 9.550 | 7.961 | 9.430 | 200,078 | +1.46(+18.32%) |
Feb 24, 2022 | 7.370 | 7.982 | 7.370 | 7.970 | 57,073 | +0.46(+6.13%) |
Feb 23, 2022 | 7.530 | 7.760 | 7.450 | 7.510 | 48,127 | +0.07(+0.94%) |
Feb 22, 2022 | 7.760 | 8.080 | 7.430 | 7.440 | 71,806 | -0.32(-4.12%) |
Feb 18, 2022 | 7.760 | 0 | -0.39(-4.79%) | |||
Feb 17, 2022 | 7.840 | 8.350 | 7.840 | 8.150 | 86,624 | +0.31(+3.95%) |
Feb 16, 2022 | 8.230 | 8.230 | 7.590 | 7.840 | 153,183 | -0.42(-5.08%) |
Feb 15, 2022 | 9.030 | 9.190 | 7.980 | 8.260 | 212,615 | -1.35(-14.05%) |
Feb 14, 2022 | 9.520 | 9.840 | 9.270 | 9.610 | 23,428 | -0.01(-0.10%) |
Feb 11, 2022 | 9.340 | 9.980 | 9.140 | 9.620 | 87,211 | +0.47(+5.14%) |
Feb 10, 2022 | 9.540 | 9.580 | 9.150 | 9.150 | 23,881 | -0.36(-3.79%) |
Feb 09, 2022 | 9.540 | 9.550 | 9.300 | 9.510 | 17,527 | +0.14(+1.49%) |
Feb 08, 2022 | 9.320 | 9.598 | 9.060 | 9.370 | 34,604 | +0.37(+4.11%) |
Feb 07, 2022 | 9.890 | 9.887 | 8.855 | 9.000 | 76,861 | -0.53(-5.56%) |
Feb 04, 2022 | 9.760 | 9.890 | 9.120 | 9.530 | 30,124 | -0.14(-1.45%) |
Feb 03, 2022 | 9.950 | 9.500 | 9.670 | 25,781 | -0.13(-1.33%) | |
Feb 02, 2022 | 9.910 | 10.10 | 9.680 | 9.800 | 12,631 | -0.17(-1.71%) |
Feb 01, 2022 | 9.550 | 9.980 | 9.280 | 9.970 | 5,137 | +0.48(+5.06%) |
Jan 31, 2022 | 9.600 | 9.216 | 9.490 | 26,057 | -0.11(-1.15%) | |
Jan 28, 2022 | 9.660 | 9.940 | 9.640 | 9.600 | 6,196 | -0.19(-1.94%) |
Jan 27, 2022 | 9.610 | 9.820 | 9.450 | 9.790 | 3,689 | +0.14(+1.45%) |
Jan 26, 2022 | 9.500 | 9.770 | 9.346 | 9.650 | 10,637 | +0.49(+5.35%) |
Jan 25, 2022 | 8.900 | 9.450 | 8.900 | 9.160 | 37,922 | +0.16(+1.78%) |
Jan 24, 2022 | 9.250 | 9.547 | 8.895 | 9.000 | 46,488 | -0.66(-6.88%) |
Jan 21, 2022 | 10.32 | 10.32 | 9.270 | 9.665 | 49,560 | -0.61(-5.89%) |
Jan 20, 2022 | 10.39 | 10.68 | 10.15 | 10.27 | 14,347 | -0.21(-2.00%) |
Jan 19, 2022 | 11.04 | 11.06 | 10.37 | 10.48 | 13,298 | -0.43(-3.94%) |
Jan 18, 2022 | 11.26 | 11.29 | 10.31 | 10.91 | 23,764 | -0.69(-5.95%) |
Jan 14, 2022 | 11.60 | 0 | -0.23(-1.94%) | |||
Jan 13, 2022 | 11.87 | 11.87 | 11.29 | 11.83 | 9,985 | +0.15(+1.28%) |
Jan 12, 2022 | 11.29 | 11.79 | 11.28 | 11.68 | 47,189 | +0.62(+5.61%) |
Jan 11, 2022 | 11.30 | 11.32 | 10.80 | 11.06 | 31,748 | -0.37(-3.24%) |
Jan 10, 2022 | 11.32 | 11.44 | 10.87 | 11.43 | 31,519 | +0.63(+5.83%) |
Jan 07, 2022 | 10.31 | 11.06 | 10.31 | 10.80 | 36,649 | +0.50(+4.85%) |
Jan 06, 2022 | 10.45 | 10.61 | 10.23 | 10.30 | 17,788 | -0.15(-1.44%) |
Jan 05, 2022 | 9.800 | 10.51 | 9.711 | 10.45 | 25,897 | +0.80(+8.29%) |
Jan 04, 2022 | 9.751 | 9.756 | 9.590 | 9.650 | 11,042 | +0.30(+3.21%) |
Jan 03, 2022 | 9.400 | 9.496 | 9.110 | 9.350 | 9,914 | -0.03(-0.32%) |
Dec 31, 2021 | 9.190 | 9.534 | 8.660 | 9.380 | 67,834 | +0.28(+3.08%) |
Dec 30, 2021 | 9.530 | 9.650 | 9.100 | 9.100 | 47,000 | -0.22(-2.36%) |
Dec 29, 2021 | 9.400 | 9.455 | 9.267 | 9.320 | 23,802 | -0.11(-1.17%) |
Dec 28, 2021 | 9.460 | 9.460 | 9.100 | 9.430 | 27,743 | +0.14(+1.51%) |
Dec 27, 2021 | 9.390 | 9.680 | 9.040 | 9.290 | 14,618 | -0.18(-1.90%) |
Dec 23, 2021 | 9.500 | 9.650 | 9.220 | 9.470 | 11,476 | +0.06(+0.64%) |
Dec 22, 2021 | 9.240 | 9.530 | 9.240 | 9.410 | 9,706 | +0.19(+2.06%) |
Dec 21, 2021 | 9.350 | 9.910 | 9.090 | 9.220 | 57,375 | -0.20(-2.12%) |
Dec 20, 2021 | 9.040 | 9.420 | 8.780 | 9.420 | 19,734 | +0.43(+4.78%) |
Dec 17, 2021 | 8.970 | 9.330 | 8.640 | 8.990 | 20,076 | +0.00(+0.00%) |
Dec 16, 2021 | 9.180 | 9.590 | 8.970 | 8.990 | 12,292 | -0.03(-0.33%) |
Dec 15, 2021 | 9.500 | 9.580 | 8.660 | 9.020 | 20,638 | -0.48(-5.05%) |
Dec 14, 2021 | 9.400 | 9.600 | 8.820 | 9.500 | 43,760 | +0.20(+2.15%) |
Dec 13, 2021 | 8.970 | 9.494 | 8.590 | 9.300 | 18,640 | +0.22(+2.42%) |
Dec 10, 2021 | 9.479 | 9.479 | 8.750 | 9.080 | 43,020 | -0.23(-2.47%) |
Dec 09, 2021 | 9.600 | 9.610 | 9.310 | 9.310 | 24,882 | -0.29(-3.02%) |
Dec 08, 2021 | 10.15 | 10.15 | 9.600 | 9.600 | 19,165 | -0.29(-2.93%) |
Dec 07, 2021 | 9.760 | 10.04 | 9.661 | 9.890 | 17,849 | +0.22(+2.28%) |
Dec 06, 2021 | 10.07 | 10.07 | 9.500 | 9.670 | 41,936 | -0.41(-4.07%) |
Dec 03, 2021 | 10.40 | 10.64 | 9.760 | 10.08 | 16,108 | -0.30(-2.89%) |
Dec 02, 2021 | 10.36 | 10.94 | 10.22 | 10.38 | 18,674 | +0.03(+0.29%) |