Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.210 | 9.999 | 9.210 | 9.710 | 15,023 | +0.19(+2.00%) |
Feb 25, 2022 | 9.730 | 9.810 | 9.465 | 9.520 | 13,505 | -0.30(-3.05%) |
Feb 24, 2022 | 9.350 | 9.840 | 9.110 | 9.820 | 22,644 | +0.25(+2.61%) |
Feb 23, 2022 | 9.620 | 9.890 | 9.550 | 9.570 | 11,671 | -0.41(-4.11%) |
Feb 22, 2022 | 9.620 | 9.990 | 9.560 | 9.980 | 12,190 | +0.19(+1.94%) |
Feb 18, 2022 | 9.790 | 0 | -0.16(-1.61%) | |||
Feb 17, 2022 | 9.950 | 9.990 | 9.710 | 9.950 | 8,594 | +0.08(+0.81%) |
Feb 16, 2022 | 9.560 | 10.01 | 9.560 | 9.870 | 8,624 | -0.12(-1.20%) |
Feb 15, 2022 | 9.720 | 10.10 | 9.600 | 9.990 | 20,106 | +0.06(+0.60%) |
Feb 14, 2022 | 9.720 | 10.27 | 9.700 | 9.930 | 41,792 | +0.22(+2.27%) |
Feb 11, 2022 | 9.670 | 9.825 | 9.250 | 9.710 | 25,434 | -0.04(-0.41%) |
Feb 10, 2022 | 9.540 | 9.980 | 9.310 | 9.750 | 21,507 | +0.10(+1.04%) |
Feb 09, 2022 | 9.850 | 9.927 | 9.500 | 9.650 | 13,244 | -0.17(-1.73%) |
Feb 08, 2022 | 9.790 | 9.930 | 9.100 | 9.820 | 48,813 | +0.09(+0.92%) |
Feb 07, 2022 | 10.12 | 10.12 | 9.220 | 9.730 | 39,460 | -0.23(-2.31%) |
Feb 04, 2022 | 9.570 | 10.08 | 9.219 | 9.960 | 33,374 | +0.40(+4.18%) |
Feb 03, 2022 | 9.990 | 10.07 | 9.560 | 44,096 | -0.53(-5.25%) | |
Feb 02, 2022 | 9.990 | 10.10 | 9.380 | 10.09 | 61,441 | +0.07(+0.70%) |
Feb 01, 2022 | 10.02 | 10.20 | 9.310 | 10.02 | 64,773 | +0.02(+0.20%) |
Jan 31, 2022 | 9.400 | 10.00 | 61,832 | +0.60(+6.38%) | ||
Jan 28, 2022 | 8.960 | 9.480 | 8.740 | 9.400 | 98,740 | +0.31(+3.41%) |
Jan 27, 2022 | 7.810 | 9.090 | 7.720 | 9.090 | 129,131 | +1.10(+13.77%) |
Jan 26, 2022 | 7.780 | 8.450 | 7.000 | 7.990 | 64,122 | +0.01(+0.13%) |
Jan 25, 2022 | 7.120 | 8.025 | 6.900 | 7.980 | 55,004 | +0.88(+12.39%) |
Jan 24, 2022 | 6.770 | 7.240 | 6.260 | 7.100 | 106,664 | +0.18(+2.60%) |
Jan 21, 2022 | 6.150 | 7.140 | 6.150 | 6.920 | 41,055 | +0.20(+2.98%) |
Jan 20, 2022 | 6.530 | 6.950 | 6.300 | 6.720 | 19,214 | +0.14(+2.13%) |
Jan 19, 2022 | 6.680 | 6.740 | 6.461 | 6.580 | 14,042 | -0.15(-2.23%) |
Jan 18, 2022 | 7.100 | 7.270 | 6.430 | 6.730 | 29,829 | -0.45(-6.27%) |
Jan 14, 2022 | 7.180 | 0 | -0.07(-0.97%) | |||
Jan 13, 2022 | 7.200 | 7.460 | 7.050 | 7.250 | 5,660 | +0.17(+2.40%) |
Jan 12, 2022 | 7.130 | 7.730 | 6.860 | 7.080 | 71,158 | +0.09(+1.29%) |
Jan 11, 2022 | 6.820 | 7.187 | 6.820 | 6.990 | 5,333 | +0.10(+1.45%) |
Jan 10, 2022 | 7.000 | 7.060 | 6.880 | 6.890 | 4,656 | -0.18(-2.55%) |
Jan 07, 2022 | 7.050 | 7.190 | 6.940 | 7.070 | 20,680 | -0.04(-0.56%) |
Jan 06, 2022 | 7.160 | 7.503 | 6.980 | 7.110 | 19,294 | -0.11(-1.52%) |
Jan 05, 2022 | 7.320 | 7.700 | 6.850 | 7.220 | 31,303 | -0.04(-0.55%) |
Jan 04, 2022 | 7.280 | 7.730 | 7.080 | 7.260 | 27,499 | +0.21(+2.93%) |
Jan 03, 2022 | 6.810 | 7.470 | 6.800 | 7.053 | 35,000 | +0.11(+1.60%) |
Dec 31, 2021 | 7.020 | 7.170 | 6.850 | 6.942 | 28,390 | +0.02(+0.34%) |
Dec 30, 2021 | 6.950 | 7.110 | 6.800 | 6.919 | 80,166 | -0.10(-1.44%) |
Dec 29, 2021 | 6.970 | 7.220 | 6.800 | 7.020 | 54,330 | -0.02(-0.30%) |
Dec 28, 2021 | 7.200 | 7.200 | 6.990 | 7.041 | 37,922 | -0.11(-1.52%) |
Dec 27, 2021 | 7.370 | 7.400 | 7.000 | 7.150 | 53,363 | -0.22(-2.93%) |
Dec 23, 2021 | 7.490 | 7.560 | 7.220 | 7.366 | 27,649 | -0.03(-0.46%) |
Dec 22, 2021 | 7.640 | 7.750 | 7.300 | 7.400 | 60,120 | -0.09(-1.16%) |
Dec 21, 2021 | 7.300 | 7.920 | 7.060 | 7.487 | 60,558 | +0.36(+5.01%) |
Dec 20, 2021 | 7.400 | 7.400 | 7.040 | 7.130 | 31,761 | -0.05(-0.72%) |
Dec 17, 2021 | 7.050 | 7.480 | 7.030 | 7.181 | 38,223 | -0.03(-0.48%) |
Dec 16, 2021 | 7.320 | 7.582 | 7.030 | 7.216 | 28,244 | -0.11(-1.56%) |
Dec 15, 2021 | 7.310 | 7.500 | 7.030 | 7.330 | 398,692 | -0.10(-1.35%) |
Dec 14, 2021 | 7.430 | 7.790 | 7.170 | 7.430 | 51,355 | -0.19(-2.44%) |
Dec 13, 2021 | 7.820 | 7.980 | 7.420 | 7.616 | 49,124 | -0.15(-1.99%) |
Dec 10, 2021 | 7.180 | 7.880 | 6.965 | 7.770 | 142,492 | +0.44(+5.99%) |
Dec 09, 2021 | 7.290 | 7.490 | 7.130 | 7.331 | 11,141 | +0.07(+0.98%) |
Dec 08, 2021 | 7.150 | 7.500 | 6.850 | 7.260 | 32,555 | +0.30(+4.31%) |
Dec 07, 2021 | 6.860 | 7.350 | 6.860 | 6.960 | 39,107 | +0.11(+1.59%) |
Dec 06, 2021 | 7.170 | 7.170 | 6.800 | 6.851 | 31,888 | -0.30(-4.18%) |
Dec 03, 2021 | 7.360 | 7.435 | 7.110 | 7.150 | 22,074 | -0.19(-2.52%) |
Dec 02, 2021 | 7.540 | 7.635 | 7.260 | 7.335 | 40,579 | -0.29(-3.79%) |