Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.910 | 10.18 | 9.810 | 10.10 | 689,904 | +0.20(+2.02%) |
Feb 25, 2022 | 9.560 | 9.910 | 9.625 | 9.900 | 878,369 | +0.35(+3.66%) |
Feb 24, 2022 | 9.800 | 9.820 | 9.300 | 9.550 | 878,851 | -0.48(-4.79%) |
Feb 23, 2022 | 9.880 | 10.05 | 9.600 | 10.03 | 1,178,470 | +0.31(+3.19%) |
Feb 22, 2022 | 9.720 | 9.752 | 9.490 | 9.720 | 1,196,681 | +0.08(+0.83%) |
Feb 18, 2022 | 9.640 | 0 | +0.10(+1.05%) | |||
Feb 17, 2022 | 8.770 | 9.928 | 8.734 | 9.540 | 1,774,280 | +0.83(+9.53%) |
Feb 16, 2022 | 8.310 | 8.930 | 8.140 | 8.710 | 992,372 | +0.84(+10.67%) |
Feb 15, 2022 | 7.720 | 7.955 | 7.712 | 7.870 | 489,063 | +0.21(+2.74%) |
Feb 14, 2022 | 7.790 | 7.850 | 7.560 | 7.660 | 602,487 | -0.11(-1.42%) |
Feb 11, 2022 | 7.750 | 7.960 | 7.620 | 7.770 | 799,307 | -0.02(-0.26%) |
Feb 10, 2022 | 7.730 | 8.050 | 7.730 | 7.790 | 481,746 | -0.06(-0.76%) |
Feb 09, 2022 | 7.750 | 7.910 | 7.740 | 7.850 | 501,651 | +0.18(+2.35%) |
Feb 08, 2022 | 7.660 | 7.745 | 7.510 | 7.670 | 1,167,049 | +0.04(+0.52%) |
Feb 07, 2022 | 7.490 | 7.680 | 7.440 | 7.630 | 1,951,446 | +0.09(+1.19%) |
Feb 04, 2022 | 7.660 | 7.910 | 7.530 | 7.540 | 569,180 | -0.11(-1.44%) |
Feb 03, 2022 | 7.650 | 7.735 | 7.650 | 1,531,736 | -0.02(-0.26%) | |
Feb 02, 2022 | 7.550 | 7.730 | 7.521 | 7.670 | 642,169 | +0.07(+0.92%) |
Feb 01, 2022 | 7.340 | 7.649 | 7.340 | 7.600 | 450,172 | +0.19(+2.56%) |
Jan 31, 2022 | 7.290 | 7.590 | 7.410 | 956,432 | +0.04(+0.54%) | |
Jan 28, 2022 | 7.370 | 7.490 | 7.140 | 7.370 | 481,992 | -0.04(-0.54%) |
Jan 27, 2022 | 7.790 | 7.975 | 7.375 | 7.410 | 398,934 | -0.29(-3.77%) |
Jan 26, 2022 | 7.940 | 8.150 | 7.540 | 7.700 | 396,778 | -0.18(-2.28%) |
Jan 25, 2022 | 7.700 | 7.900 | 7.480 | 7.880 | 549,561 | +0.18(+2.34%) |
Jan 24, 2022 | 7.330 | 7.740 | 7.190 | 7.700 | 586,219 | +0.18(+2.39%) |
Jan 21, 2022 | 7.680 | 7.800 | 7.490 | 7.520 | 568,648 | -0.22(-2.84%) |
Jan 20, 2022 | 7.990 | 8.120 | 7.720 | 7.740 | 972,015 | -0.31(-3.85%) |
Jan 19, 2022 | 8.200 | 8.225 | 7.979 | 8.050 | 630,892 | -0.09(-1.11%) |
Jan 18, 2022 | 8.230 | 8.260 | 8.010 | 8.140 | 525,479 | -0.06(-0.73%) |
Jan 14, 2022 | 8.200 | 0 | +0.14(+1.74%) | |||
Jan 13, 2022 | 7.880 | 8.120 | 7.855 | 8.060 | 836,241 | +0.23(+2.94%) |
Jan 12, 2022 | 7.710 | 7.920 | 7.680 | 7.830 | 659,496 | +0.17(+2.22%) |
Jan 11, 2022 | 7.630 | 7.715 | 7.470 | 7.660 | 834,960 | +0.07(+0.92%) |
Jan 10, 2022 | 7.660 | 7.660 | 7.450 | 7.590 | 443,807 | -0.05(-0.65%) |
Jan 07, 2022 | 7.590 | 7.680 | 7.510 | 7.640 | 320,319 | +0.05(+0.66%) |
Jan 06, 2022 | 7.560 | 7.680 | 7.395 | 7.590 | 422,295 | +0.13(+1.74%) |
Jan 05, 2022 | 7.380 | 7.600 | 7.380 | 7.460 | 455,559 | +0.14(+1.91%) |
Jan 04, 2022 | 7.160 | 7.340 | 7.050 | 7.320 | 697,774 | +0.25(+3.54%) |
Jan 03, 2022 | 6.940 | 7.250 | 6.940 | 7.070 | 317,781 | +0.19(+2.76%) |
Dec 31, 2021 | 6.830 | 6.900 | 6.780 | 6.880 | 325,074 | +0.02(+0.29%) |
Dec 30, 2021 | 6.955 | 7.040 | 6.845 | 6.860 | 403,841 | -0.07(-1.01%) |
Dec 29, 2021 | 7.220 | 7.230 | 6.925 | 6.930 | 404,586 | -0.29(-4.02%) |
Dec 28, 2021 | 7.230 | 7.410 | 7.145 | 7.220 | 390,944 | -0.04(-0.55%) |
Dec 27, 2021 | 7.190 | 7.305 | 7.100 | 7.260 | 978,613 | +0.11(+1.54%) |
Dec 23, 2021 | 6.690 | 7.250 | 6.680 | 7.150 | 1,082,317 | +0.48(+7.20%) |
Dec 22, 2021 | 6.870 | 7.010 | 6.640 | 6.670 | 3,872,468 | -0.16(-2.34%) |
Dec 21, 2021 | 6.730 | 6.970 | 6.700 | 6.830 | 1,441,914 | +0.21(+3.17%) |
Dec 20, 2021 | 6.510 | 6.620 | 6.380 | 6.620 | 696,175 | +0.02(+0.30%) |
Dec 17, 2021 | 6.700 | 6.800 | 6.560 | 6.600 | 1,225,878 | -0.18(-2.65%) |
Dec 16, 2021 | 6.990 | 7.055 | 6.730 | 6.780 | 628,180 | -0.09(-1.31%) |
Dec 15, 2021 | 6.920 | 7.010 | 6.665 | 6.870 | 845,152 | -0.07(-1.01%) |
Dec 14, 2021 | 6.950 | 7.130 | 6.915 | 6.940 | 451,470 | -0.05(-0.72%) |
Dec 13, 2021 | 7.230 | 7.250 | 6.930 | 6.990 | 494,298 | -0.32(-4.38%) |
Dec 10, 2021 | 7.360 | 7.390 | 7.160 | 7.310 | 362,842 | +0.03(+0.41%) |
Dec 09, 2021 | 7.240 | 7.360 | 7.220 | 7.280 | 290,422 | -0.07(-0.95%) |
Dec 08, 2021 | 7.400 | 7.460 | 7.320 | 7.350 | 294,437 | +0.00(+0.00%) |
Dec 07, 2021 | 7.370 | 7.660 | 7.330 | 7.350 | 616,851 | +0.08(+1.10%) |
Dec 06, 2021 | 7.260 | 7.390 | 7.070 | 7.270 | 483,821 | +0.18(+2.54%) |
Dec 03, 2021 | 7.280 | 7.320 | 6.985 | 7.090 | 477,235 | -0.11(-1.53%) |
Dec 02, 2021 | 6.860 | 7.245 | 6.760 | 7.200 | 815,318 | +0.41(+6.04%) |