Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.564 | 9.942 | 9.500 | 9.806 | 3,751,128 | +0.17(+1.73%) |
Feb 25, 2022 | 8.800 | 9.685 | 8.816 | 9.640 | 4,909,848 | +1.17(+13.84%) |
Feb 24, 2022 | 8.196 | 8.490 | 8.127 | 8.468 | 1,936,576 | +0.13(+1.54%) |
Feb 23, 2022 | 8.453 | 8.532 | 8.324 | 8.339 | 1,246,736 | -0.08(-0.90%) |
Feb 22, 2022 | 8.506 | 8.574 | 8.381 | 8.415 | 1,658,967 | -0.14(-1.59%) |
Feb 18, 2022 | 8.551 | 0 | -0.16(-1.82%) | |||
Feb 17, 2022 | 8.808 | 8.823 | 8.592 | 8.710 | 1,742,032 | -0.12(-1.37%) |
Feb 16, 2022 | 8.702 | 8.846 | 8.672 | 8.831 | 1,524,889 | +0.11(+1.21%) |
Feb 15, 2022 | 8.558 | 8.755 | 8.555 | 8.725 | 1,716,132 | +0.22(+2.58%) |
Feb 14, 2022 | 8.725 | 8.740 | 8.411 | 8.506 | 2,651,629 | -0.19(-2.17%) |
Feb 11, 2022 | 8.800 | 8.906 | 8.574 | 8.695 | 3,689,478 | -0.07(-0.78%) |
Feb 10, 2022 | 8.929 | 9.035 | 8.717 | 8.763 | 1,776,176 | -0.26(-2.93%) |
Feb 09, 2022 | 8.997 | 9.118 | 8.967 | 9.027 | 1,249,421 | +0.08(+0.93%) |
Feb 08, 2022 | 8.846 | 8.974 | 8.785 | 8.944 | 1,795,398 | +0.10(+1.11%) |
Feb 07, 2022 | 8.717 | 8.895 | 8.695 | 8.846 | 2,320,184 | +0.14(+1.65%) |
Feb 04, 2022 | 8.732 | 8.789 | 8.464 | 8.702 | 2,722,374 | -0.12(-1.37%) |
Feb 03, 2022 | 8.936 | 8.808 | 8.823 | 1,409,655 | -0.12(-1.35%) | |
Feb 02, 2022 | 9.065 | 9.095 | 8.899 | 8.944 | 1,562,121 | -0.14(-1.50%) |
Feb 01, 2022 | 9.125 | 9.197 | 8.959 | 9.080 | 1,947,558 | -0.04(-0.41%) |
Jan 31, 2022 | 8.778 | 9.156 | 9.118 | 3,870,972 | +0.26(+2.90%) | |
Jan 28, 2022 | 8.619 | 8.861 | 8.430 | 8.861 | 2,432,441 | +0.20(+2.36%) |
Jan 27, 2022 | 8.929 | 8.978 | 8.626 | 8.657 | 2,126,023 | -0.27(-3.05%) |
Jan 26, 2022 | 9.148 | 9.333 | 8.899 | 8.929 | 1,804,914 | -0.18(-1.99%) |
Jan 25, 2022 | 9.050 | 9.171 | 8.872 | 9.110 | 1,850,250 | -0.04(-0.41%) |
Jan 24, 2022 | 9.095 | 9.201 | 8.838 | 9.148 | 3,386,559 | -0.02(-0.17%) |
Jan 21, 2022 | 9.163 | 9.443 | 9.141 | 9.163 | 1,732,165 | +0.00(+0.00%) |
Jan 20, 2022 | 9.360 | 9.428 | 9.141 | 9.163 | 1,550,877 | -0.20(-2.10%) |
Jan 19, 2022 | 9.602 | 9.640 | 9.243 | 9.360 | 2,507,203 | -0.24(-2.52%) |
Jan 18, 2022 | 9.413 | 9.670 | 9.345 | 9.602 | 2,122,677 | +0.14(+1.44%) |
Jan 14, 2022 | 9.466 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 9.677 | 9.693 | 9.511 | 9.526 | 1,113,340 | -0.13(-1.33%) |
Jan 12, 2022 | 9.700 | 9.783 | 9.624 | 9.655 | 1,234,267 | -0.06(-0.62%) |
Jan 11, 2022 | 9.662 | 9.749 | 9.549 | 9.715 | 1,395,560 | -0.02(-0.23%) |
Jan 10, 2022 | 9.798 | 9.829 | 9.655 | 9.738 | 1,615,574 | -0.12(-1.23%) |
Jan 07, 2022 | 9.942 | 9.950 | 9.632 | 9.859 | 1,755,838 | +0.04(+0.38%) |
Jan 06, 2022 | 9.942 | 10.00 | 9.764 | 9.821 | 1,790,000 | -0.13(-1.29%) |
Jan 05, 2022 | 10.17 | 10.17 | 9.851 | 9.950 | 2,649,495 | -0.21(-2.08%) |
Jan 04, 2022 | 10.52 | 10.61 | 10.16 | 10.16 | 1,689,857 | -0.34(-3.24%) |
Jan 03, 2022 | 10.61 | 10.63 | 10.23 | 10.50 | 1,648,912 | -0.09(-0.86%) |
Dec 31, 2021 | 10.65 | 10.79 | 10.57 | 10.59 | 2,056,749 | -0.06(-0.57%) |
Dec 30, 2021 | 10.43 | 10.71 | 10.37 | 10.65 | 1,709,957 | +0.24(+2.32%) |
Dec 29, 2021 | 10.40 | 10.43 | 10.27 | 10.41 | 1,689,029 | +0.04(+0.36%) |
Dec 28, 2021 | 10.16 | 10.44 | 10.12 | 10.37 | 2,130,305 | +0.23(+2.31%) |
Dec 27, 2021 | 10.06 | 10.14 | 9.965 | 10.14 | 1,938,135 | +0.09(+0.90%) |
Dec 23, 2021 | 10.06 | 10.15 | 9.961 | 10.05 | 1,385,918 | +0.05(+0.53%) |
Dec 22, 2021 | 9.927 | 10.01 | 9.844 | 9.995 | 1,227,205 | +0.10(+0.99%) |
Dec 21, 2021 | 9.640 | 9.904 | 9.640 | 9.897 | 1,998,814 | +0.29(+2.99%) |
Dec 20, 2021 | 9.594 | 9.640 | 9.428 | 9.609 | 1,777,531 | -0.11(-1.09%) |
Dec 17, 2021 | 9.632 | 9.916 | 9.556 | 9.715 | 6,841,295 | +0.02(+0.16%) |
Dec 16, 2021 | 9.662 | 9.791 | 9.560 | 9.700 | 2,214,436 | +0.03(+0.31%) |
Dec 15, 2021 | 9.558 | 9.696 | 9.558 | 9.670 | 2,196,238 | +0.12(+1.25%) |
Dec 14, 2021 | 9.677 | 9.782 | 9.509 | 9.550 | 2,013,449 | -0.14(-1.46%) |
Dec 13, 2021 | 9.722 | 9.763 | 9.651 | 9.692 | 1,404,017 | -0.10(-0.99%) |
Dec 10, 2021 | 9.894 | 9.924 | 9.752 | 9.789 | 1,068,191 | -0.04(-0.38%) |
Dec 09, 2021 | 9.984 | 9.999 | 9.797 | 9.827 | 1,371,632 | -0.22(-2.23%) |
Dec 08, 2021 | 10.13 | 10.23 | 9.924 | 10.05 | 1,327,565 | -0.05(-0.52%) |
Dec 07, 2021 | 10.01 | 10.28 | 9.946 | 10.10 | 1,867,237 | +0.16(+1.58%) |
Dec 06, 2021 | 9.999 | 10.08 | 9.868 | 9.946 | 2,127,975 | +0.01(+0.08%) |
Dec 03, 2021 | 10.04 | 10.04 | 9.812 | 9.939 | 2,046,631 | -0.10(-0.97%) |
Dec 02, 2021 | 9.737 | 10.10 | 9.662 | 10.04 | 2,429,162 | +0.34(+3.55%) |