Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.980 | 9.000 | 8.740 | 8.750 | 17,726 | -0.10(-1.13%) |
Feb 25, 2022 | 8.400 | 9.000 | 8.730 | 8.850 | 54,159 | +0.49(+5.86%) |
Feb 24, 2022 | 8.420 | 8.450 | 8.100 | 8.360 | 65,865 | -0.26(-3.02%) |
Feb 23, 2022 | 8.990 | 9.000 | 8.540 | 8.620 | 36,921 | -0.11(-1.26%) |
Feb 22, 2022 | 8.910 | 9.200 | 8.510 | 8.730 | 80,344 | -0.56(-6.03%) |
Feb 18, 2022 | 9.290 | 0 | -0.10(-1.06%) | |||
Feb 17, 2022 | 9.410 | 9.530 | 9.150 | 9.390 | 23,953 | -0.13(-1.37%) |
Feb 16, 2022 | 9.680 | 9.680 | 9.400 | 9.520 | 17,409 | -0.10(-1.04%) |
Feb 15, 2022 | 9.340 | 9.790 | 9.200 | 9.620 | 50,807 | +0.55(+6.06%) |
Feb 14, 2022 | 9.700 | 9.700 | 8.910 | 9.070 | 55,307 | -0.42(-4.43%) |
Feb 11, 2022 | 9.780 | 9.840 | 9.240 | 9.490 | 44,315 | -0.05(-0.52%) |
Feb 10, 2022 | 9.150 | 9.840 | 9.090 | 9.540 | 103,962 | +0.63(+7.07%) |
Feb 09, 2022 | 9.000 | 9.200 | 8.800 | 8.910 | 50,921 | -0.13(-1.44%) |
Feb 08, 2022 | 8.890 | 9.160 | 8.860 | 9.040 | 17,600 | +0.16(+1.80%) |
Feb 07, 2022 | 9.040 | 9.110 | 8.800 | 8.880 | 30,740 | -0.10(-1.11%) |
Feb 04, 2022 | 8.910 | 9.160 | 8.910 | 8.980 | 26,027 | +0.12(+1.35%) |
Feb 03, 2022 | 9.300 | 8.850 | 8.860 | 56,446 | -0.50(-5.34%) | |
Feb 02, 2022 | 9.480 | 9.660 | 9.170 | 9.360 | 41,889 | +0.02(+0.21%) |
Feb 01, 2022 | 8.970 | 9.460 | 8.930 | 9.340 | 40,652 | +0.46(+5.18%) |
Jan 31, 2022 | 8.490 | 9.050 | 8.880 | 48,133 | +0.57(+6.86%) | |
Jan 28, 2022 | 8.160 | 8.390 | 8.010 | 8.310 | 26,818 | +0.10(+1.22%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.150 | 8.210 | 101,810 | -0.69(-7.75%) |
Jan 26, 2022 | 9.020 | 9.120 | 8.810 | 8.900 | 73,213 | +0.07(+0.79%) |
Jan 25, 2022 | 8.840 | 9.130 | 8.530 | 8.830 | 33,925 | -0.04(-0.45%) |
Jan 24, 2022 | 9.060 | 9.070 | 7.940 | 8.870 | 181,574 | -0.62(-6.53%) |
Jan 21, 2022 | 9.690 | 9.890 | 9.010 | 9.490 | 94,204 | -0.75(-7.32%) |
Jan 20, 2022 | 10.54 | 10.65 | 10.16 | 10.24 | 30,413 | -0.31(-2.94%) |
Jan 19, 2022 | 10.83 | 10.83 | 10.21 | 10.55 | 44,059 | -0.23(-2.13%) |
Jan 18, 2022 | 10.75 | 10.89 | 10.38 | 10.78 | 52,832 | +0.06(+0.56%) |
Jan 17, 2022 | 10.60 | 10.88 | 10.40 | 10.72 | 31,399 | +0.25(+2.39%) |
Jan 14, 2022 | 10.03 | 10.50 | 10.00 | 10.47 | 54,555 | +0.32(+3.15%) |
Jan 13, 2022 | 10.20 | 10.60 | 10.08 | 10.15 | 84,740 | -0.02(-0.20%) |
Jan 12, 2022 | 9.800 | 10.25 | 9.770 | 10.17 | 84,542 | +0.42(+4.31%) |
Jan 11, 2022 | 9.400 | 9.800 | 9.250 | 9.750 | 50,540 | +0.42(+4.50%) |
Jan 10, 2022 | 9.510 | 9.510 | 8.930 | 9.330 | 46,019 | -0.15(-1.58%) |
Jan 07, 2022 | 9.280 | 9.500 | 9.020 | 9.480 | 23,923 | +0.19(+2.05%) |
Jan 06, 2022 | 9.520 | 9.520 | 9.010 | 9.290 | 19,545 | -0.20(-2.11%) |
Jan 05, 2022 | 9.590 | 10.20 | 9.280 | 9.490 | 95,462 | -0.07(-0.73%) |
Jan 04, 2022 | 9.550 | 9.790 | 9.220 | 9.560 | 100,017 | +0.77(+8.76%) |
Dec 31, 2021 | 8.790 | 8.790 | 8.790 | 0 | -0.30(-3.30%) | |
Dec 30, 2021 | 9.130 | 9.150 | 8.950 | 9.090 | 15,194 | +0.25(+2.83%) |
Dec 29, 2021 | 9.400 | 9.410 | 8.840 | 8.840 | 67,881 | -0.55(-5.86%) |
Dec 24, 2021 | 9.390 | 9.390 | 9.390 | 0 | +0.23(+2.51%) | |
Dec 23, 2021 | 8.810 | 9.600 | 8.700 | 9.160 | 108,437 | +0.37(+4.21%) |
Dec 22, 2021 | 8.360 | 8.940 | 8.150 | 8.790 | 129,777 | +0.52(+6.29%) |
Dec 21, 2021 | 7.510 | 8.600 | 7.510 | 8.270 | 199,314 | +0.77(+10.27%) |
Dec 20, 2021 | 7.680 | 7.720 | 7.300 | 7.500 | 91,296 | -0.16(-2.09%) |
Dec 17, 2021 | 7.740 | 7.950 | 7.570 | 7.660 | 169,626 | -0.15(-1.92%) |
Dec 16, 2021 | 8.140 | 8.380 | 7.780 | 7.810 | 140,683 | -0.30(-3.70%) |
Dec 15, 2021 | 8.570 | 8.640 | 7.920 | 8.110 | 101,295 | -0.30(-3.57%) |
Dec 14, 2021 | 7.750 | 8.490 | 7.750 | 8.410 | 150,608 | +0.52(+6.59%) |
Dec 13, 2021 | 8.260 | 8.450 | 7.670 | 7.890 | 157,652 | -0.27(-3.31%) |
Dec 10, 2021 | 8.200 | 8.300 | 8.000 | 8.160 | 19,985 | +0.00(+0.00%) |
Dec 09, 2021 | 8.420 | 8.520 | 8.130 | 8.160 | 33,813 | -0.31(-3.66%) |
Dec 08, 2021 | 9.240 | 9.240 | 8.360 | 8.470 | 82,807 | -0.30(-3.42%) |
Dec 07, 2021 | 8.500 | 9.050 | 8.420 | 8.770 | 107,602 | +0.60(+7.34%) |
Dec 06, 2021 | 8.500 | 8.500 | 7.860 | 8.170 | 120,510 | -0.25(-2.97%) |
Dec 03, 2021 | 9.090 | 9.230 | 8.090 | 8.420 | 91,069 | -0.20(-2.32%) |
Dec 02, 2021 | 9.010 | 9.390 | 8.400 | 8.620 | 110,979 | -0.50(-5.48%) |