Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.63 | 11.21 | 9.910 | 10.53 | 958,261 | -0.14(-1.31%) |
Feb 25, 2022 | 9.980 | 10.80 | 9.850 | 10.67 | 509,507 | +0.75(+7.56%) |
Feb 24, 2022 | 9.210 | 10.07 | 9.090 | 9.920 | 422,429 | +0.26(+2.69%) |
Feb 23, 2022 | 10.18 | 10.43 | 9.420 | 9.660 | 379,226 | -0.52(-5.11%) |
Feb 22, 2022 | 10.46 | 10.58 | 10.00 | 10.18 | 357,900 | -0.31(-2.96%) |
Feb 18, 2022 | 10.49 | 0 | +0.21(+2.04%) | |||
Feb 17, 2022 | 10.39 | 10.70 | 9.790 | 10.28 | 391,877 | -0.18(-1.72%) |
Feb 16, 2022 | 10.36 | 10.70 | 9.620 | 10.46 | 642,912 | +0.05(+0.48%) |
Feb 15, 2022 | 9.590 | 10.60 | 9.260 | 10.41 | 1,369,643 | +1.39(+15.41%) |
Feb 14, 2022 | 8.160 | 9.270 | 8.155 | 9.020 | 667,530 | +0.87(+10.67%) |
Feb 11, 2022 | 8.700 | 9.200 | 7.860 | 8.150 | 883,868 | +0.29(+3.69%) |
Feb 10, 2022 | 7.660 | 8.191 | 7.570 | 7.860 | 185,085 | +0.12(+1.55%) |
Feb 09, 2022 | 7.790 | 7.940 | 7.680 | 7.740 | 97,246 | +0.02(+0.26%) |
Feb 08, 2022 | 7.840 | 7.840 | 7.360 | 7.720 | 153,925 | -0.05(-0.64%) |
Feb 07, 2022 | 8.400 | 8.400 | 7.650 | 7.770 | 215,471 | -0.56(-6.72%) |
Feb 04, 2022 | 8.300 | 8.360 | 8.000 | 8.330 | 107,184 | +0.08(+0.97%) |
Feb 03, 2022 | 8.230 | 8.100 | 8.250 | 89,477 | -0.07(-0.84%) | |
Feb 02, 2022 | 8.200 | 8.429 | 8.020 | 8.320 | 91,367 | +0.15(+1.84%) |
Feb 01, 2022 | 7.830 | 8.350 | 7.470 | 8.170 | 234,172 | +0.46(+5.97%) |
Jan 31, 2022 | 7.490 | 7.710 | 151,472 | +0.35(+4.76%) | ||
Jan 28, 2022 | 6.980 | 7.440 | 6.760 | 7.360 | 123,069 | +0.35(+4.99%) |
Jan 27, 2022 | 7.240 | 7.380 | 6.960 | 7.010 | 86,417 | -0.22(-3.04%) |
Jan 26, 2022 | 7.410 | 7.540 | 7.140 | 7.230 | 75,846 | -0.11(-1.50%) |
Jan 25, 2022 | 7.040 | 7.550 | 6.910 | 7.340 | 135,653 | +0.25(+3.53%) |
Jan 24, 2022 | 7.420 | 7.420 | 6.710 | 7.090 | 253,134 | -0.34(-4.58%) |
Jan 21, 2022 | 7.680 | 7.880 | 7.320 | 7.430 | 231,291 | -0.32(-4.13%) |
Jan 20, 2022 | 8.240 | 8.260 | 7.680 | 7.750 | 185,817 | -0.45(-5.49%) |
Jan 19, 2022 | 8.460 | 8.580 | 8.010 | 8.200 | 163,214 | -0.05(-0.61%) |
Jan 18, 2022 | 9.000 | 9.000 | 8.110 | 8.250 | 239,306 | -0.58(-6.57%) |
Jan 14, 2022 | 8.830 | 0 | +0.32(+3.76%) | |||
Jan 13, 2022 | 8.800 | 8.940 | 8.040 | 8.510 | 224,859 | -0.29(-3.30%) |
Jan 12, 2022 | 8.370 | 9.040 | 8.300 | 8.800 | 483,254 | +0.43(+5.14%) |
Jan 11, 2022 | 7.640 | 8.580 | 7.440 | 8.370 | 291,990 | +0.67(+8.70%) |
Jan 10, 2022 | 8.180 | 8.180 | 7.280 | 7.700 | 279,786 | -0.50(-6.10%) |
Jan 07, 2022 | 7.860 | 8.540 | 7.680 | 8.200 | 583,987 | +0.34(+4.33%) |
Jan 06, 2022 | 7.200 | 7.950 | 7.150 | 7.860 | 287,654 | +0.81(+11.49%) |
Jan 05, 2022 | 7.210 | 7.950 | 6.800 | 7.050 | 600,211 | +0.22(+3.22%) |
Jan 04, 2022 | 7.210 | 7.300 | 6.778 | 6.830 | 118,335 | -0.40(-5.53%) |
Jan 03, 2022 | 7.230 | 7.402 | 6.980 | 7.230 | 124,197 | +0.01(+0.14%) |
Dec 31, 2021 | 7.240 | 7.380 | 6.941 | 7.220 | 161,011 | +0.01(+0.14%) |
Dec 30, 2021 | 7.000 | 7.311 | 6.800 | 7.210 | 155,528 | +0.24(+3.44%) |
Dec 29, 2021 | 6.410 | 7.170 | 6.400 | 6.970 | 414,387 | +0.66(+10.46%) |
Dec 28, 2021 | 8.250 | 8.280 | 5.840 | 6.310 | 1,095,416 | -1.85(-22.67%) |
Dec 27, 2021 | 8.330 | 8.541 | 7.550 | 8.160 | 360,725 | -0.18(-2.16%) |
Dec 23, 2021 | 7.300 | 8.550 | 7.250 | 8.340 | 1,227,301 | +1.00(+13.62%) |
Dec 22, 2021 | 7.290 | 7.535 | 7.250 | 7.340 | 48,806 | +0.05(+0.69%) |
Dec 21, 2021 | 7.240 | 7.670 | 7.150 | 7.290 | 176,992 | +0.16(+2.24%) |
Dec 20, 2021 | 7.350 | 7.410 | 6.910 | 7.130 | 119,441 | -0.31(-4.17%) |
Dec 17, 2021 | 6.850 | 7.510 | 6.720 | 7.440 | 467,225 | +0.58(+8.45%) |
Dec 16, 2021 | 7.190 | 7.345 | 6.800 | 6.860 | 119,289 | -0.12(-1.72%) |
Dec 15, 2021 | 7.380 | 7.500 | 6.804 | 6.980 | 203,044 | -0.37(-5.03%) |
Dec 14, 2021 | 6.820 | 7.480 | 6.820 | 7.350 | 185,129 | +0.55(+8.09%) |
Dec 13, 2021 | 7.670 | 7.790 | 6.743 | 6.800 | 306,814 | -0.94(-12.14%) |
Dec 10, 2021 | 7.820 | 8.000 | 7.550 | 7.740 | 165,460 | -0.09(-1.15%) |
Dec 09, 2021 | 7.630 | 8.020 | 7.350 | 7.830 | 202,909 | +0.23(+3.03%) |
Dec 08, 2021 | 8.000 | 8.149 | 7.500 | 7.600 | 162,869 | -0.35(-4.40%) |
Dec 07, 2021 | 7.530 | 8.150 | 7.530 | 7.950 | 363,171 | +0.55(+7.43%) |
Dec 06, 2021 | 7.000 | 7.610 | 6.950 | 7.400 | 359,358 | +0.38(+5.41%) |
Dec 03, 2021 | 7.310 | 7.400 | 6.900 | 7.020 | 268,800 | -0.38(-5.14%) |
Dec 02, 2021 | 6.890 | 7.500 | 6.820 | 7.400 | 445,926 | +0.51(+7.40%) |