Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.500 | 8.649 | 8.400 | 8.420 | 22,210 | -0.28(-3.24%) |
Feb 25, 2022 | 8.400 | 8.900 | 8.501 | 8.702 | 17,868 | +0.23(+2.74%) |
Feb 24, 2022 | 7.700 | 8.600 | 7.700 | 8.470 | 28,809 | +0.17(+2.06%) |
Feb 23, 2022 | 8.509 | 8.800 | 8.180 | 8.299 | 38,327 | -0.15(-1.79%) |
Feb 22, 2022 | 8.700 | 9.000 | 8.442 | 8.450 | 52,129 | -0.44(-4.94%) |
Feb 18, 2022 | 8.889 | 0 | +0.23(+2.70%) | |||
Feb 17, 2022 | 8.333 | 8.850 | 8.265 | 8.655 | 41,751 | +0.09(+1.00%) |
Feb 16, 2022 | 8.400 | 8.800 | 7.902 | 8.569 | 68,411 | +0.42(+5.13%) |
Feb 15, 2022 | 7.601 | 8.399 | 7.600 | 8.151 | 76,722 | +0.81(+11.05%) |
Feb 14, 2022 | 7.200 | 7.723 | 7.200 | 7.340 | 34,190 | +0.02(+0.25%) |
Feb 11, 2022 | 7.361 | 7.779 | 7.252 | 7.322 | 62,371 | -0.05(-0.69%) |
Feb 10, 2022 | 7.500 | 7.800 | 7.311 | 7.373 | 61,301 | -0.21(-2.76%) |
Feb 09, 2022 | 7.100 | 7.699 | 7.100 | 7.582 | 60,977 | +0.39(+5.36%) |
Feb 08, 2022 | 7.100 | 7.213 | 7.005 | 7.196 | 31,514 | +0.12(+1.65%) |
Feb 07, 2022 | 7.140 | 7.417 | 7.000 | 7.079 | 42,898 | +0.04(+0.54%) |
Feb 04, 2022 | 6.700 | 7.100 | 6.700 | 7.041 | 43,922 | +0.21(+3.07%) |
Feb 03, 2022 | 6.600 | 7.150 | 6.831 | 146,637 | +0.19(+2.80%) | |
Feb 02, 2022 | 6.848 | 6.880 | 6.565 | 6.645 | 37,064 | -0.07(-1.04%) |
Feb 01, 2022 | 6.876 | 7.300 | 6.680 | 6.715 | 67,062 | -0.02(-0.22%) |
Jan 31, 2022 | 6.269 | 6.730 | 69,031 | +0.43(+6.79%) | ||
Jan 28, 2022 | 5.800 | 6.597 | 5.625 | 6.302 | 136,881 | +0.40(+6.81%) |
Jan 27, 2022 | 6.339 | 6.500 | 5.750 | 5.900 | 110,273 | -0.26(-4.27%) |
Jan 26, 2022 | 6.300 | 6.500 | 6.060 | 6.163 | 52,845 | -0.08(-1.34%) |
Jan 25, 2022 | 6.150 | 6.800 | 6.138 | 6.247 | 93,161 | -0.20(-3.03%) |
Jan 24, 2022 | 6.300 | 6.500 | 6.000 | 6.442 | 135,213 | +0.02(+0.28%) |
Jan 21, 2022 | 6.600 | 6.790 | 6.351 | 6.424 | 133,552 | -0.30(-4.43%) |
Jan 20, 2022 | 7.053 | 7.549 | 6.660 | 6.722 | 217,623 | -0.19(-2.71%) |
Jan 19, 2022 | 6.900 | 7.097 | 6.804 | 6.909 | 56,194 | +0.12(+1.75%) |
Jan 18, 2022 | 7.300 | 7.530 | 6.500 | 6.790 | 208,549 | -0.44(-6.05%) |
Jan 14, 2022 | 7.227 | 0 | -0.44(-5.79%) | |||
Jan 13, 2022 | 7.790 | 8.699 | 7.620 | 7.671 | 225,511 | +0.02(+0.27%) |
Jan 12, 2022 | 7.900 | 8.050 | 7.650 | 7.650 | 36,834 | -0.24(-3.08%) |
Jan 11, 2022 | 7.633 | 8.200 | 7.630 | 7.893 | 81,233 | +0.29(+3.86%) |
Jan 10, 2022 | 7.550 | 7.948 | 7.350 | 7.600 | 71,909 | -0.12(-1.52%) |
Jan 07, 2022 | 7.600 | 7.900 | 7.600 | 7.717 | 39,263 | +0.06(+0.76%) |
Jan 06, 2022 | 7.900 | 8.000 | 7.650 | 7.659 | 55,817 | -0.15(-1.90%) |
Jan 05, 2022 | 8.200 | 8.298 | 7.780 | 7.807 | 73,153 | -0.54(-6.44%) |
Jan 04, 2022 | 8.452 | 8.698 | 8.299 | 8.344 | 61,848 | -0.12(-1.36%) |
Jan 03, 2022 | 7.948 | 8.570 | 7.890 | 8.459 | 50,943 | +0.46(+5.74%) |
Dec 31, 2021 | 8.107 | 8.426 | 7.952 | 8.000 | 85,383 | -0.17(-2.04%) |
Dec 30, 2021 | 7.900 | 8.569 | 7.900 | 8.167 | 84,320 | +0.15(+1.83%) |
Dec 29, 2021 | 8.304 | 8.500 | 7.952 | 8.020 | 46,516 | -0.36(-4.28%) |
Dec 28, 2021 | 7.900 | 8.700 | 7.900 | 8.379 | 79,479 | +0.16(+1.92%) |
Dec 27, 2021 | 8.500 | 8.800 | 8.200 | 8.221 | 50,589 | -0.51(-5.87%) |
Dec 23, 2021 | 8.548 | 9.100 | 8.100 | 8.734 | 80,080 | +0.19(+2.18%) |
Dec 22, 2021 | 8.620 | 8.750 | 8.252 | 8.548 | 56,920 | -0.16(-1.80%) |
Dec 21, 2021 | 8.700 | 9.286 | 8.500 | 8.705 | 59,987 | +0.06(+0.65%) |
Dec 20, 2021 | 8.400 | 8.649 | 8.195 | 8.649 | 49,804 | -0.03(-0.35%) |
Dec 17, 2021 | 8.050 | 8.717 | 7.701 | 8.679 | 199,392 | +0.98(+12.71%) |
Dec 16, 2021 | 8.100 | 8.199 | 7.700 | 7.700 | 71,211 | -0.35(-4.32%) |
Dec 15, 2021 | 7.900 | 8.154 | 7.500 | 8.048 | 104,922 | -0.03(-0.31%) |
Dec 14, 2021 | 8.200 | 8.299 | 7.901 | 8.073 | 45,428 | -0.15(-1.82%) |
Dec 13, 2021 | 8.300 | 8.500 | 8.000 | 8.223 | 79,933 | -0.19(-2.27%) |
Dec 10, 2021 | 8.700 | 9.000 | 8.252 | 8.414 | 74,750 | -0.18(-2.09%) |
Dec 09, 2021 | 8.724 | 9.125 | 8.581 | 8.594 | 115,610 | -0.20(-2.24%) |
Dec 08, 2021 | 8.685 | 8.999 | 8.465 | 8.791 | 75,061 | +0.19(+2.23%) |
Dec 07, 2021 | 8.400 | 8.978 | 8.210 | 8.599 | 66,510 | +0.46(+5.72%) |
Dec 06, 2021 | 7.791 | 8.380 | 7.600 | 8.134 | 112,158 | -0.10(-1.26%) |
Dec 03, 2021 | 8.600 | 8.795 | 7.918 | 8.238 | 179,310 | -0.50(-5.75%) |
Dec 02, 2021 | 8.600 | 8.780 | 8.351 | 8.741 | 87,524 | +0.09(+1.05%) |