Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.790 | 8.110 | 7.560 | 7.730 | 40,786 | -0.04(-0.51%) |
Feb 25, 2022 | 7.890 | 7.820 | 7.440 | 7.770 | 18,352 | +0.29(+3.88%) |
Feb 24, 2022 | 6.890 | 7.490 | 6.750 | 7.480 | 66,933 | +0.26(+3.60%) |
Feb 23, 2022 | 7.440 | 7.560 | 7.060 | 7.220 | 33,111 | -0.13(-1.77%) |
Feb 22, 2022 | 7.990 | 8.000 | 7.430 | 7.350 | 51,314 | -0.78(-9.59%) |
Feb 18, 2022 | 8.130 | 0 | +0.05(+0.62%) | |||
Feb 17, 2022 | 8.220 | 8.260 | 7.900 | 8.080 | 35,520 | -0.29(-3.46%) |
Feb 16, 2022 | 7.950 | 8.620 | 7.950 | 8.370 | 54,248 | +0.24(+2.95%) |
Feb 15, 2022 | 8.440 | 8.440 | 8.050 | 8.130 | 22,123 | +0.36(+4.63%) |
Feb 14, 2022 | 8.380 | 8.380 | 7.610 | 7.770 | 34,156 | -0.55(-6.61%) |
Feb 11, 2022 | 8.510 | 8.710 | 8.220 | 8.320 | 57,251 | -0.11(-1.30%) |
Feb 10, 2022 | 8.100 | 8.700 | 8.000 | 8.430 | 53,502 | +0.14(+1.69%) |
Feb 09, 2022 | 8.010 | 8.290 | 7.930 | 8.290 | 50,360 | +0.35(+4.41%) |
Feb 08, 2022 | 7.620 | 7.940 | 7.570 | 7.940 | 25,112 | +0.21(+2.72%) |
Feb 07, 2022 | 7.870 | 8.160 | 7.630 | 7.730 | 32,605 | +0.12(+1.58%) |
Feb 04, 2022 | 7.560 | 7.910 | 7.400 | 7.610 | 49,565 | +0.11(+1.47%) |
Feb 03, 2022 | 7.840 | 7.330 | 7.500 | 37,357 | -0.51(-6.37%) | |
Feb 02, 2022 | 9.010 | 9.060 | 7.690 | 8.010 | 134,624 | -0.69(-7.93%) |
Feb 01, 2022 | 7.390 | 8.850 | 7.170 | 8.700 | 51,490 | +1.48(+20.50%) |
Jan 31, 2022 | 6.790 | 7.220 | 6.780 | 7.220 | 52,191 | +0.68(+10.40%) |
Jan 28, 2022 | 6.490 | 6.750 | 6.330 | 6.540 | 33,482 | +0.08(+1.24%) |
Jan 27, 2022 | 6.830 | 6.870 | 6.350 | 6.460 | 59,414 | -0.25(-3.73%) |
Jan 26, 2022 | 6.880 | 7.000 | 6.590 | 6.710 | 60,666 | +0.20(+3.07%) |
Jan 25, 2022 | 6.480 | 6.610 | 6.250 | 6.510 | 44,471 | -0.12(-1.81%) |
Jan 24, 2022 | 6.950 | 7.100 | 6.250 | 6.630 | 64,448 | -0.64(-8.80%) |
Jan 21, 2022 | 7.810 | 7.850 | 7.220 | 7.270 | 54,200 | -0.66(-8.32%) |
Jan 20, 2022 | 8.210 | 8.590 | 7.820 | 7.930 | 51,088 | -0.25(-3.06%) |
Jan 19, 2022 | 8.870 | 8.870 | 7.870 | 8.180 | 77,542 | -0.45(-5.21%) |
Jan 18, 2022 | 8.810 | 9.020 | 8.570 | 8.630 | 20,469 | -0.24(-2.71%) |
Jan 17, 2022 | 8.820 | 9.000 | 8.700 | 8.870 | 7,262 | +0.09(+1.03%) |
Jan 14, 2022 | 8.890 | 9.020 | 8.350 | 8.780 | 41,983 | -0.08(-0.90%) |
Jan 13, 2022 | 9.310 | 9.310 | 8.760 | 8.860 | 52,271 | -0.34(-3.70%) |
Jan 12, 2022 | 9.370 | 9.700 | 9.100 | 9.200 | 33,583 | -0.11(-1.18%) |
Jan 11, 2022 | 9.310 | 9.600 | 9.070 | 9.310 | 19,201 | +0.04(+0.43%) |
Jan 10, 2022 | 9.940 | 9.940 | 9.120 | 9.270 | 96,109 | -0.58(-5.89%) |
Jan 07, 2022 | 10.00 | 10.30 | 9.750 | 9.850 | 45,917 | -0.19(-1.89%) |
Jan 06, 2022 | 10.39 | 10.39 | 9.710 | 10.04 | 62,750 | -0.18(-1.76%) |
Jan 05, 2022 | 10.60 | 10.74 | 10.18 | 10.22 | 77,851 | -0.43(-4.04%) |
Jan 04, 2022 | 12.33 | 12.33 | 10.54 | 10.65 | 108,703 | -1.29(-10.80%) |
Dec 31, 2021 | 11.94 | 11.94 | 11.94 | 0 | +0.60(+5.29%) | |
Dec 30, 2021 | 10.23 | 11.58 | 10.15 | 11.34 | 50,390 | +1.27(+12.61%) |
Dec 29, 2021 | 10.64 | 10.86 | 9.950 | 10.07 | 92,330 | -1.58(-13.56%) |
Dec 24, 2021 | 11.65 | 11.65 | 11.65 | 0 | +0.43(+3.83%) | |
Dec 23, 2021 | 13.40 | 13.40 | 10.92 | 11.22 | 209,564 | -1.94(-14.74%) |
Dec 22, 2021 | 14.83 | 14.95 | 13.13 | 13.16 | 52,385 | -1.77(-11.86%) |
Dec 21, 2021 | 14.31 | 15.12 | 14.31 | 14.93 | 22,781 | +0.93(+6.64%) |
Dec 20, 2021 | 12.60 | 14.12 | 12.60 | 14.00 | 22,403 | +0.61(+4.56%) |
Dec 17, 2021 | 14.35 | 14.35 | 13.25 | 13.39 | 33,464 | -1.01(-7.01%) |
Dec 16, 2021 | 15.92 | 15.92 | 14.40 | 14.40 | 20,010 | -0.98(-6.37%) |
Dec 15, 2021 | 15.22 | 15.43 | 14.45 | 15.38 | 21,159 | +0.16(+1.05%) |
Dec 14, 2021 | 15.45 | 15.55 | 14.59 | 15.22 | 41,207 | -0.45(-2.87%) |
Dec 13, 2021 | 16.45 | 16.45 | 15.57 | 15.67 | 25,890 | -0.78(-4.74%) |
Dec 10, 2021 | 16.15 | 16.53 | 15.88 | 16.45 | 15,457 | +0.30(+1.86%) |
Dec 09, 2021 | 16.06 | 16.42 | 16.00 | 16.15 | 16,405 | -0.03(-0.19%) |
Dec 08, 2021 | 16.34 | 16.79 | 15.66 | 16.18 | 17,438 | +0.30(+1.89%) |
Dec 07, 2021 | 15.13 | 16.60 | 15.12 | 15.88 | 24,264 | +0.79(+5.24%) |
Dec 06, 2021 | 15.56 | 15.86 | 15.02 | 15.09 | 33,865 | -0.93(-5.81%) |
Dec 03, 2021 | 16.50 | 16.50 | 15.75 | 16.02 | 35,064 | -0.63(-3.78%) |
Dec 02, 2021 | 16.62 | 17.20 | 16.19 | 16.65 | 25,118 | +0.03(+0.18%) |