Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.687 | 6.900 | 6.320 | 6.455 | 406,867 | -0.31(-4.57%) |
Feb 25, 2022 | 6.561 | 6.851 | 6.368 | 6.764 | 399,219 | +0.25(+3.86%) |
Feb 24, 2022 | 6.165 | 6.571 | 6.059 | 6.513 | 356,373 | +0.14(+2.12%) |
Feb 23, 2022 | 6.416 | 6.571 | 6.252 | 6.378 | 221,067 | +0.05(+0.76%) |
Feb 22, 2022 | 6.851 | 7.076 | 6.281 | 6.329 | 619,061 | -0.74(-10.52%) |
Feb 18, 2022 | 7.074 | 0 | +0.31(+4.57%) | |||
Feb 17, 2022 | 7.247 | 7.334 | 6.745 | 6.764 | 243,915 | -0.44(-6.17%) |
Feb 16, 2022 | 7.460 | 7.460 | 7.180 | 7.209 | 421,781 | -0.23(-3.12%) |
Feb 15, 2022 | 7.412 | 7.605 | 7.209 | 7.441 | 381,063 | +0.22(+3.08%) |
Feb 14, 2022 | 7.779 | 8.006 | 7.209 | 7.218 | 721,009 | -0.51(-6.63%) |
Feb 11, 2022 | 8.204 | 8.359 | 7.731 | 7.731 | 325,741 | -0.46(-5.66%) |
Feb 10, 2022 | 8.320 | 8.721 | 8.156 | 8.194 | 180,668 | -0.35(-4.07%) |
Feb 09, 2022 | 8.156 | 8.639 | 8.127 | 8.542 | 459,275 | +0.37(+4.49%) |
Feb 08, 2022 | 8.117 | 8.310 | 7.992 | 8.175 | 260,877 | -0.05(-0.59%) |
Feb 07, 2022 | 8.310 | 8.673 | 8.146 | 8.223 | 560,674 | +0.01(+0.12%) |
Feb 04, 2022 | 7.982 | 8.388 | 7.779 | 8.214 | 259,764 | +0.19(+2.41%) |
Feb 03, 2022 | 7.866 | 8.021 | 420,494 | +0.06(+0.73%) | ||
Feb 02, 2022 | 8.832 | 9.074 | 7.895 | 7.963 | 689,294 | -0.82(-9.35%) |
Feb 01, 2022 | 8.716 | 9.035 | 8.562 | 8.784 | 208,092 | +0.20(+2.36%) |
Jan 31, 2022 | 8.330 | 8.581 | 380,828 | +0.34(+4.10%) | ||
Jan 28, 2022 | 7.943 | 8.484 | 7.731 | 8.243 | 491,858 | +0.27(+3.39%) |
Jan 27, 2022 | 8.233 | 8.315 | 7.827 | 7.972 | 219,580 | -0.15(-1.90%) |
Jan 26, 2022 | 8.784 | 9.034 | 8.079 | 8.127 | 277,141 | -0.58(-6.66%) |
Jan 25, 2022 | 9.026 | 9.219 | 8.620 | 8.707 | 295,920 | -0.54(-5.85%) |
Jan 24, 2022 | 8.059 | 9.315 | 8.059 | 9.248 | 409,436 | +0.94(+11.28%) |
Jan 21, 2022 | 8.707 | 8.987 | 8.233 | 8.310 | 326,318 | -0.49(-5.60%) |
Jan 20, 2022 | 9.093 | 9.634 | 8.745 | 8.803 | 262,617 | -0.31(-3.39%) |
Jan 19, 2022 | 9.122 | 9.325 | 8.698 | 9.112 | 328,693 | +0.08(+0.86%) |
Jan 18, 2022 | 9.953 | 10.11 | 8.939 | 9.035 | 318,020 | -1.02(-10.18%) |
Jan 14, 2022 | 10.06 | 0 | -0.32(-3.07%) | |||
Jan 13, 2022 | 10.20 | 10.55 | 9.866 | 10.38 | 308,030 | +0.27(+2.68%) |
Jan 12, 2022 | 10.48 | 10.48 | 9.770 | 10.11 | 401,864 | -0.26(-2.52%) |
Jan 11, 2022 | 10.46 | 10.81 | 10.12 | 10.37 | 424,104 | -0.18(-1.74%) |
Jan 10, 2022 | 11.37 | 11.46 | 10.45 | 10.55 | 489,336 | -1.00(-8.62%) |
Jan 07, 2022 | 12.13 | 12.26 | 11.13 | 11.55 | 808,846 | -0.48(-4.02%) |
Jan 06, 2022 | 11.19 | 12.27 | 10.87 | 12.03 | 545,550 | +0.78(+6.96%) |
Jan 05, 2022 | 11.87 | 12.54 | 11.24 | 11.25 | 416,229 | -0.62(-5.21%) |
Jan 04, 2022 | 12.33 | 12.67 | 11.40 | 11.87 | 938,210 | -0.27(-2.23%) |
Jan 03, 2022 | 12.99 | 13.40 | 12.06 | 12.14 | 376,987 | -0.67(-5.21%) |
Dec 31, 2021 | 13.19 | 14.45 | 12.79 | 12.80 | 437,598 | -0.32(-2.43%) |
Dec 30, 2021 | 12.89 | 13.15 | 12.36 | 13.12 | 615,428 | +0.23(+1.80%) |
Dec 29, 2021 | 11.48 | 13.89 | 11.48 | 12.89 | 1,441,409 | +1.41(+12.29%) |
Dec 28, 2021 | 10.54 | 11.62 | 10.44 | 11.48 | 440,949 | +0.99(+9.39%) |
Dec 27, 2021 | 10.03 | 10.53 | 10.03 | 10.49 | 258,573 | +0.42(+4.12%) |
Dec 23, 2021 | 10.18 | 10.73 | 9.953 | 10.08 | 274,976 | -0.13(-1.23%) |
Dec 22, 2021 | 10.61 | 10.86 | 10.00 | 10.20 | 254,182 | -0.42(-3.91%) |
Dec 21, 2021 | 10.47 | 11.06 | 10.06 | 10.62 | 323,618 | +0.18(+1.76%) |
Dec 20, 2021 | 10.99 | 10.99 | 9.779 | 10.44 | 464,267 | -0.71(-6.33%) |
Dec 17, 2021 | 10.83 | 12.08 | 10.75 | 11.14 | 1,081,111 | +0.31(+2.85%) |
Dec 16, 2021 | 11.22 | 11.63 | 10.77 | 10.83 | 254,879 | +0.05(+0.45%) |
Dec 15, 2021 | 10.77 | 11.09 | 10.32 | 10.78 | 250,901 | +0.08(+0.72%) |
Dec 14, 2021 | 10.68 | 11.80 | 10.47 | 10.71 | 692,424 | +0.12(+1.09%) |
Dec 13, 2021 | 11.51 | 12.46 | 10.45 | 10.59 | 1,078,620 | -0.88(-7.67%) |
Dec 10, 2021 | 10.15 | 11.98 | 10.12 | 11.47 | 1,617,823 | +1.86(+19.30%) |
Dec 09, 2021 | 9.470 | 10.01 | 9.074 | 9.615 | 1,281,676 | +0.82(+9.34%) |
Dec 08, 2021 | 9.180 | 9.605 | 8.668 | 8.794 | 929,137 | -0.12(-1.30%) |
Dec 07, 2021 | 8.871 | 8.977 | 8.127 | 8.910 | 439,378 | +0.39(+4.54%) |
Dec 06, 2021 | 8.136 | 8.703 | 8.069 | 8.523 | 278,086 | +0.39(+4.75%) |
Dec 03, 2021 | 8.571 | 8.774 | 7.363 | 8.136 | 332,515 | -0.43(-5.07%) |
Dec 02, 2021 | 8.600 | 8.910 | 7.547 | 8.571 | 413,603 | +0.10(+1.14%) |