Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.650 | 8.960 | 8.320 | 8.440 | 18,701 | -0.31(-3.54%) |
Feb 25, 2022 | 8.800 | 8.960 | 8.295 | 8.750 | 29,324 | +0.18(+2.10%) |
Feb 24, 2022 | 7.900 | 8.910 | 7.900 | 8.570 | 39,480 | +0.30(+3.63%) |
Feb 23, 2022 | 8.510 | 9.000 | 8.010 | 8.270 | 17,335 | -0.35(-4.06%) |
Feb 22, 2022 | 8.610 | 8.930 | 8.390 | 8.620 | 9,186 | -0.16(-1.82%) |
Feb 18, 2022 | 8.780 | 0 | +0.51(+6.17%) | |||
Feb 17, 2022 | 7.670 | 8.400 | 7.670 | 8.270 | 20,339 | -0.25(-2.93%) |
Feb 16, 2022 | 8.410 | 8.520 | 8.180 | 8.520 | 8,842 | -0.03(-0.35%) |
Feb 15, 2022 | 8.180 | 8.550 | 8.000 | 8.550 | 16,328 | +0.29(+3.51%) |
Feb 14, 2022 | 8.170 | 8.580 | 8.150 | 8.260 | 5,261 | -0.10(-1.20%) |
Feb 11, 2022 | 8.220 | 8.750 | 8.060 | 8.360 | 5,435 | -0.05(-0.59%) |
Feb 10, 2022 | 8.130 | 8.410 | 8.020 | 8.410 | 2,577 | +0.16(+1.94%) |
Feb 09, 2022 | 7.740 | 8.300 | 7.740 | 8.250 | 11,704 | +0.36(+4.56%) |
Feb 08, 2022 | 7.780 | 8.070 | 7.660 | 7.890 | 12,050 | -0.05(-0.63%) |
Feb 07, 2022 | 8.090 | 8.090 | 7.740 | 7.940 | 9,387 | +0.18(+2.32%) |
Feb 04, 2022 | 8.040 | 8.040 | 7.350 | 7.760 | 49,286 | -0.22(-2.76%) |
Feb 03, 2022 | 8.320 | 7.750 | 7.980 | 27,400 | -0.27(-3.27%) | |
Feb 02, 2022 | 7.620 | 8.480 | 7.620 | 8.250 | 69,759 | +0.75(+10.00%) |
Feb 01, 2022 | 7.460 | 7.710 | 7.350 | 7.500 | 91,499 | +0.00(+0.00%) |
Jan 31, 2022 | 7.500 | 7.500 | 24,325 | +0.00(+0.00%) | ||
Jan 28, 2022 | 7.300 | 7.930 | 6.740 | 7.500 | 54,432 | +0.19(+2.60%) |
Jan 27, 2022 | 7.940 | 8.000 | 7.170 | 7.310 | 46,535 | -0.59(-7.47%) |
Jan 26, 2022 | 7.980 | 8.010 | 7.900 | 7.900 | 12,154 | -0.05(-0.63%) |
Jan 25, 2022 | 7.880 | 8.350 | 7.620 | 7.950 | 19,002 | -0.05(-0.62%) |
Jan 24, 2022 | 8.360 | 8.360 | 7.920 | 8.000 | 50,582 | -0.41(-4.88%) |
Jan 21, 2022 | 8.400 | 8.740 | 8.350 | 8.410 | 5,868 | -0.08(-0.94%) |
Jan 20, 2022 | 8.830 | 8.990 | 8.490 | 8.490 | 47,387 | -0.27(-3.08%) |
Jan 19, 2022 | 8.470 | 8.800 | 8.430 | 8.760 | 11,183 | +0.31(+3.67%) |
Jan 18, 2022 | 9.170 | 9.170 | 8.180 | 8.450 | 27,360 | +0.00(+0.00%) |
Jan 14, 2022 | 8.450 | 0 | +0.87(+11.48%) | |||
Jan 13, 2022 | 8.360 | 8.360 | 7.550 | 7.580 | 79,610 | -0.63(-7.67%) |
Jan 12, 2022 | 8.660 | 8.750 | 7.530 | 8.210 | 162,680 | -0.53(-6.06%) |
Jan 11, 2022 | 8.750 | 8.750 | 8.300 | 8.740 | 103,259 | -0.01(-0.11%) |
Jan 10, 2022 | 8.560 | 8.750 | 8.290 | 8.750 | 77,321 | +0.10(+1.16%) |
Jan 07, 2022 | 8.400 | 9.000 | 8.300 | 8.650 | 112,354 | +0.35(+4.22%) |
Jan 06, 2022 | 8.830 | 9.360 | 8.300 | 8.300 | 77,089 | -0.60(-6.74%) |
Jan 05, 2022 | 9.690 | 9.690 | 8.890 | 8.900 | 43,896 | -0.73(-7.58%) |
Jan 04, 2022 | 9.310 | 9.870 | 9.220 | 9.630 | 111,946 | +0.78(+8.81%) |
Jan 03, 2022 | 8.630 | 9.170 | 8.470 | 8.850 | 68,700 | +0.37(+4.36%) |
Dec 31, 2021 | 8.440 | 8.740 | 8.180 | 8.480 | 30,969 | -0.02(-0.24%) |
Dec 30, 2021 | 8.530 | 8.970 | 8.300 | 8.500 | 89,642 | -0.02(-0.23%) |
Dec 29, 2021 | 8.400 | 8.630 | 8.000 | 8.520 | 197,075 | +0.12(+1.43%) |
Dec 28, 2021 | 9.400 | 9.530 | 8.260 | 8.400 | 195,099 | -0.77(-8.40%) |
Dec 27, 2021 | 9.150 | 9.840 | 9.150 | 9.170 | 87,306 | +0.05(+0.55%) |
Dec 23, 2021 | 9.500 | 9.690 | 9.100 | 9.120 | 189,104 | -0.13(-1.41%) |
Dec 22, 2021 | 8.000 | 9.900 | 7.510 | 9.250 | 275,750 | +1.82(+24.50%) |
Dec 21, 2021 | 7.140 | 7.840 | 7.000 | 7.430 | 199,742 | +0.37(+5.24%) |
Dec 20, 2021 | 8.050 | 8.050 | 6.970 | 7.060 | 97,361 | -1.00(-12.41%) |
Dec 17, 2021 | 8.870 | 8.900 | 7.850 | 8.060 | 69,420 | -0.11(-1.35%) |
Dec 16, 2021 | 9.900 | 10.10 | 8.100 | 8.170 | 82,542 | -2.08(-20.29%) |