Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.630 | 6.950 | 6.570 | 6.940 | 174,590 | +0.28(+4.20%) |
Feb 25, 2022 | 6.700 | 6.710 | 6.520 | 6.660 | 50,697 | +0.03(+0.45%) |
Feb 24, 2022 | 6.000 | 6.650 | 5.900 | 6.630 | 109,487 | +0.49(+7.98%) |
Feb 23, 2022 | 6.580 | 6.670 | 6.110 | 6.140 | 123,795 | -0.38(-5.83%) |
Feb 22, 2022 | 6.740 | 6.780 | 6.500 | 6.520 | 157,890 | -0.20(-2.98%) |
Feb 18, 2022 | 6.720 | 0 | -0.14(-2.04%) | |||
Feb 17, 2022 | 7.240 | 7.450 | 6.790 | 6.860 | 182,526 | -0.23(-3.24%) |
Feb 16, 2022 | 7.370 | 7.470 | 7.000 | 7.090 | 96,063 | -0.33(-4.45%) |
Feb 15, 2022 | 7.330 | 7.540 | 7.289 | 7.420 | 76,321 | +0.27(+3.78%) |
Feb 14, 2022 | 7.280 | 7.370 | 7.030 | 7.150 | 120,483 | -0.10(-1.38%) |
Feb 11, 2022 | 7.550 | 7.680 | 7.200 | 7.250 | 155,247 | -0.32(-4.23%) |
Feb 10, 2022 | 7.790 | 8.030 | 7.510 | 7.570 | 112,104 | -0.32(-4.06%) |
Feb 09, 2022 | 7.810 | 8.100 | 7.510 | 7.890 | 122,275 | +0.25(+3.27%) |
Feb 08, 2022 | 7.510 | 7.680 | 7.370 | 7.640 | 107,645 | +0.09(+1.19%) |
Feb 07, 2022 | 7.520 | 7.950 | 7.500 | 7.550 | 64,903 | -0.08(-1.05%) |
Feb 04, 2022 | 7.690 | 7.768 | 7.360 | 7.630 | 78,910 | -0.02(-0.26%) |
Feb 03, 2022 | 7.500 | 7.845 | 7.650 | 161,783 | +0.10(+1.32%) | |
Feb 02, 2022 | 8.210 | 8.230 | 7.510 | 7.550 | 100,084 | -0.58(-7.13%) |
Feb 01, 2022 | 8.220 | 8.550 | 7.860 | 8.130 | 112,899 | +0.07(+0.87%) |
Jan 31, 2022 | 7.550 | 8.060 | 94,844 | +0.57(+7.61%) | ||
Jan 28, 2022 | 7.140 | 7.630 | 6.850 | 7.490 | 199,735 | +0.40(+5.64%) |
Jan 27, 2022 | 7.810 | 7.810 | 7.040 | 7.090 | 243,078 | -0.52(-6.83%) |
Jan 26, 2022 | 8.100 | 8.300 | 7.580 | 7.610 | 132,747 | -0.35(-4.40%) |
Jan 25, 2022 | 7.620 | 8.260 | 7.510 | 7.960 | 218,031 | +0.27(+3.51%) |
Jan 24, 2022 | 8.430 | 8.430 | 7.420 | 7.690 | 579,946 | -0.97(-11.20%) |
Jan 21, 2022 | 9.060 | 9.200 | 8.420 | 8.660 | 177,160 | -0.49(-5.36%) |
Jan 20, 2022 | 9.110 | 9.750 | 9.050 | 9.150 | 152,193 | +0.20(+2.23%) |
Jan 19, 2022 | 9.300 | 9.580 | 8.950 | 8.950 | 198,456 | -0.34(-3.66%) |
Jan 18, 2022 | 9.450 | 9.640 | 9.060 | 9.290 | 256,593 | -0.19(-2.00%) |
Jan 14, 2022 | 9.480 | 0 | +0.32(+3.49%) | |||
Jan 13, 2022 | 10.21 | 10.23 | 9.000 | 9.160 | 311,396 | -1.05(-10.28%) |
Jan 12, 2022 | 10.76 | 11.20 | 10.12 | 10.21 | 72,022 | -0.83(-7.52%) |
Jan 11, 2022 | 11.09 | 11.10 | 10.65 | 11.04 | 71,149 | +0.11(+1.01%) |
Jan 10, 2022 | 11.40 | 11.40 | 10.52 | 10.93 | 103,683 | -0.60(-5.20%) |
Jan 07, 2022 | 11.40 | 11.75 | 11.30 | 11.53 | 123,783 | +0.11(+0.96%) |
Jan 06, 2022 | 11.32 | 11.99 | 10.57 | 11.42 | 144,774 | +0.13(+1.15%) |
Jan 05, 2022 | 12.23 | 12.25 | 11.02 | 11.29 | 104,368 | -0.93(-7.61%) |
Jan 04, 2022 | 12.76 | 12.76 | 12.18 | 12.22 | 111,221 | -0.56(-4.38%) |
Jan 03, 2022 | 12.39 | 12.84 | 12.01 | 12.78 | 46,151 | +0.51(+4.16%) |
Dec 31, 2021 | 12.39 | 12.57 | 12.17 | 12.27 | 34,025 | -0.07(-0.57%) |
Dec 30, 2021 | 12.21 | 13.05 | 12.20 | 12.34 | 123,774 | +0.13(+1.06%) |
Dec 29, 2021 | 12.47 | 12.47 | 12.00 | 12.21 | 53,669 | -0.28(-2.24%) |
Dec 28, 2021 | 12.74 | 12.88 | 12.37 | 12.49 | 21,138 | -0.27(-2.12%) |
Dec 27, 2021 | 12.42 | 13.00 | 12.10 | 12.76 | 42,721 | +0.32(+2.57%) |
Dec 23, 2021 | 12.79 | 13.02 | 12.36 | 12.44 | 35,225 | -0.27(-2.12%) |
Dec 22, 2021 | 12.50 | 12.91 | 12.30 | 12.71 | 94,674 | +0.16(+1.27%) |
Dec 21, 2021 | 12.33 | 12.56 | 12.19 | 12.55 | 29,752 | +0.43(+3.55%) |
Dec 20, 2021 | 12.16 | 12.40 | 11.70 | 12.12 | 111,257 | -0.35(-2.81%) |
Dec 17, 2021 | 12.08 | 12.60 | 11.77 | 12.47 | 189,680 | +0.29(+2.38%) |
Dec 16, 2021 | 12.84 | 13.14 | 12.06 | 12.18 | 68,816 | -0.56(-4.40%) |
Dec 15, 2021 | 12.03 | 12.85 | 11.90 | 12.74 | 58,659 | +0.70(+5.81%) |
Dec 14, 2021 | 12.01 | 12.50 | 11.83 | 12.04 | 115,934 | -0.22(-1.79%) |
Dec 13, 2021 | 12.58 | 12.67 | 12.12 | 12.26 | 93,965 | -0.29(-2.31%) |
Dec 10, 2021 | 12.67 | 12.82 | 12.30 | 12.55 | 68,432 | -0.04(-0.32%) |
Dec 09, 2021 | 13.11 | 13.63 | 12.56 | 12.59 | 41,788 | -0.59(-4.48%) |
Dec 08, 2021 | 13.72 | 13.87 | 13.18 | 13.18 | 66,617 | -0.47(-3.44%) |
Dec 07, 2021 | 13.32 | 13.78 | 13.32 | 13.65 | 42,312 | +0.76(+5.90%) |
Dec 06, 2021 | 12.57 | 13.00 | 12.07 | 12.89 | 85,437 | +0.41(+3.29%) |
Dec 03, 2021 | 13.21 | 13.21 | 12.29 | 12.48 | 84,163 | -0.55(-4.22%) |
Dec 02, 2021 | 12.63 | 13.14 | 12.42 | 13.03 | 106,653 | +0.28(+2.20%) |