Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.860 | 8.020 | 7.622 | 7.900 | 14,012,030 | +0.00(+0.00%) |
Feb 25, 2022 | 8.050 | 8.100 | 7.785 | 7.900 | 15,655,587 | -0.14(-1.74%) |
Feb 24, 2022 | 6.450 | 8.060 | 6.420 | 8.040 | 26,549,368 | +1.21(+17.72%) |
Feb 23, 2022 | 7.530 | 7.575 | 6.820 | 6.830 | 13,368,178 | -0.56(-7.58%) |
Feb 22, 2022 | 7.770 | 8.070 | 7.350 | 7.390 | 10,399,733 | -0.53(-6.69%) |
Feb 18, 2022 | 7.920 | 0 | -0.16(-1.98%) | |||
Feb 17, 2022 | 8.340 | 8.580 | 8.040 | 8.080 | 7,612,746 | -0.37(-4.38%) |
Feb 16, 2022 | 8.380 | 8.570 | 8.170 | 8.450 | 7,991,232 | -0.05(-0.59%) |
Feb 15, 2022 | 8.210 | 8.610 | 8.100 | 8.500 | 9,827,181 | +0.48(+5.99%) |
Feb 14, 2022 | 7.680 | 8.340 | 7.630 | 8.020 | 12,190,192 | +0.23(+2.95%) |
Feb 11, 2022 | 7.880 | 8.160 | 7.730 | 7.790 | 9,399,512 | -0.14(-1.77%) |
Feb 10, 2022 | 7.860 | 8.370 | 7.840 | 7.930 | 10,927,612 | -0.16(-1.98%) |
Feb 09, 2022 | 7.790 | 8.170 | 7.721 | 8.090 | 10,276,073 | +0.35(+4.52%) |
Feb 08, 2022 | 7.570 | 8.090 | 7.300 | 7.740 | 17,400,036 | +0.21(+2.79%) |
Feb 07, 2022 | 7.800 | 7.940 | 7.430 | 7.530 | 14,258,694 | -0.16(-2.08%) |
Feb 04, 2022 | 7.510 | 7.800 | 7.280 | 7.690 | 9,866,268 | +0.31(+4.20%) |
Feb 03, 2022 | 7.680 | 7.370 | 7.380 | 13,432,194 | -0.49(-6.23%) | |
Feb 02, 2022 | 8.320 | 8.360 | 7.780 | 7.870 | 14,124,380 | -0.50(-5.97%) |
Feb 01, 2022 | 8.300 | 8.460 | 7.920 | 8.370 | 12,533,741 | +0.34(+4.23%) |
Jan 31, 2022 | 7.510 | 8.030 | 14,343,742 | +0.55(+7.35%) | ||
Jan 28, 2022 | 7.040 | 7.500 | 6.760 | 7.480 | 17,790,764 | +0.51(+7.32%) |
Jan 27, 2022 | 7.720 | 7.850 | 6.930 | 6.970 | 23,686,528 | -0.69(-9.01%) |
Jan 26, 2022 | 7.680 | 8.330 | 7.540 | 7.660 | 24,325,208 | +0.22(+2.96%) |
Jan 25, 2022 | 7.280 | 7.540 | 6.960 | 7.440 | 19,545,308 | -0.01(-0.13%) |
Jan 24, 2022 | 6.960 | 7.460 | 6.590 | 7.450 | 30,028,986 | +0.15(+2.05%) |
Jan 21, 2022 | 7.890 | 7.910 | 7.280 | 7.300 | 34,023,672 | -0.69(-8.64%) |
Jan 20, 2022 | 8.770 | 9.005 | 7.980 | 7.990 | 28,340,028 | -0.64(-7.42%) |
Jan 19, 2022 | 9.480 | 9.530 | 8.510 | 8.630 | 31,451,312 | -0.60(-6.50%) |
Jan 18, 2022 | 9.900 | 10.03 | 9.170 | 9.230 | 23,337,386 | -0.85(-8.43%) |
Jan 14, 2022 | 10.08 | 0 | -0.12(-1.18%) | |||
Jan 13, 2022 | 11.09 | 11.45 | 10.17 | 10.20 | 31,257,508 | -0.24(-2.30%) |
Jan 12, 2022 | 10.71 | 11.00 | 10.43 | 10.44 | 12,745,534 | -0.31(-2.88%) |
Jan 11, 2022 | 10.06 | 10.90 | 9.920 | 10.75 | 19,984,868 | +0.82(+8.26%) |
Jan 10, 2022 | 10.31 | 10.37 | 9.770 | 9.930 | 20,164,094 | -0.69(-6.50%) |
Jan 07, 2022 | 10.21 | 10.76 | 10.11 | 10.62 | 14,325,361 | +0.41(+4.02%) |
Jan 06, 2022 | 10.23 | 10.80 | 9.645 | 10.21 | 25,990,356 | +0.33(+3.34%) |
Jan 05, 2022 | 10.68 | 11.51 | 9.850 | 9.880 | 36,155,952 | -0.44(-4.26%) |
Jan 04, 2022 | 10.22 | 10.39 | 9.835 | 10.32 | 11,074,794 | +0.08(+0.78%) |
Jan 03, 2022 | 10.02 | 10.32 | 9.750 | 10.24 | 12,387,348 | +0.37(+3.75%) |
Dec 31, 2021 | 10.08 | 10.61 | 9.850 | 9.870 | 10,763,202 | -0.32(-3.14%) |
Dec 30, 2021 | 9.820 | 10.37 | 9.760 | 10.19 | 12,206,322 | +0.31(+3.14%) |
Dec 29, 2021 | 10.42 | 10.49 | 9.750 | 9.880 | 16,564,247 | -0.67(-6.35%) |
Dec 28, 2021 | 10.69 | 11.34 | 10.49 | 10.55 | 15,956,699 | -0.23(-2.13%) |
Dec 27, 2021 | 11.89 | 11.91 | 10.64 | 10.78 | 37,192,000 | -0.31(-2.80%) |
Dec 23, 2021 | 9.870 | 11.50 | 9.790 | 11.09 | 66,251,136 | +1.69(+17.98%) |
Dec 22, 2021 | 9.490 | 9.500 | 9.170 | 9.400 | 10,820,337 | -0.02(-0.21%) |
Dec 21, 2021 | 9.410 | 9.520 | 9.130 | 9.420 | 12,961,493 | +0.17(+1.84%) |
Dec 20, 2021 | 9.810 | 9.980 | 9.100 | 9.250 | 12,999,088 | -0.73(-7.31%) |
Dec 17, 2021 | 9.280 | 10.29 | 8.860 | 9.980 | 19,058,704 | +0.66(+7.08%) |
Dec 16, 2021 | 9.750 | 9.900 | 9.160 | 9.320 | 8,989,528 | -0.39(-4.02%) |
Dec 15, 2021 | 9.500 | 9.757 | 9.140 | 9.710 | 8,676,083 | +0.20(+2.10%) |
Dec 14, 2021 | 9.320 | 9.770 | 9.320 | 9.510 | 8,030,094 | +0.00(+0.00%) |
Dec 13, 2021 | 9.800 | 9.830 | 9.300 | 9.510 | 7,549,938 | -0.21(-2.16%) |
Dec 10, 2021 | 9.980 | 10.20 | 9.670 | 9.720 | 7,377,309 | -0.22(-2.21%) |
Dec 09, 2021 | 10.26 | 10.44 | 9.850 | 9.940 | 6,713,635 | -0.41(-3.96%) |
Dec 08, 2021 | 10.26 | 10.54 | 10.02 | 10.35 | 6,105,611 | +0.06(+0.58%) |
Dec 07, 2021 | 10.07 | 10.53 | 10.07 | 10.29 | 8,345,023 | +0.41(+4.15%) |
Dec 06, 2021 | 9.290 | 10.03 | 9.060 | 9.880 | 9,940,449 | +0.43(+4.55%) |
Dec 03, 2021 | 9.910 | 9.960 | 9.220 | 9.450 | 14,740,888 | -0.43(-4.35%) |
Dec 02, 2021 | 9.580 | 9.980 | 9.390 | 9.880 | 10,981,834 | +0.38(+4.00%) |