Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.800 | 8.090 | 7.670 | 7.850 | 1,601,391 | -0.04(-0.51%) |
Feb 25, 2022 | 8.020 | 8.000 | 7.760 | 7.890 | 1,779,347 | -0.11(-1.38%) |
Feb 24, 2022 | 6.940 | 8.055 | 6.930 | 8.000 | 2,382,508 | +0.49(+6.52%) |
Feb 23, 2022 | 8.040 | 8.150 | 7.480 | 7.510 | 1,077,120 | -0.15(-1.96%) |
Feb 22, 2022 | 7.950 | 8.190 | 7.560 | 7.660 | 1,112,749 | -0.35(-4.37%) |
Feb 18, 2022 | 8.010 | 0 | -0.20(-2.44%) | |||
Feb 17, 2022 | 8.630 | 8.728 | 8.180 | 8.210 | 721,290 | -0.37(-4.31%) |
Feb 16, 2022 | 8.560 | 8.700 | 8.380 | 8.580 | 776,781 | -0.10(-1.15%) |
Feb 15, 2022 | 8.350 | 8.700 | 8.271 | 8.680 | 792,606 | +0.57(+7.03%) |
Feb 14, 2022 | 8.070 | 8.490 | 7.930 | 8.110 | 746,512 | +0.02(+0.25%) |
Feb 11, 2022 | 8.480 | 8.690 | 7.960 | 8.090 | 931,497 | -0.44(-5.16%) |
Feb 10, 2022 | 8.520 | 9.020 | 8.350 | 8.530 | 1,218,469 | -0.33(-3.72%) |
Feb 09, 2022 | 8.500 | 8.940 | 8.340 | 8.860 | 1,431,741 | +0.44(+5.23%) |
Feb 08, 2022 | 8.000 | 8.430 | 7.900 | 8.420 | 804,314 | +0.34(+4.21%) |
Feb 07, 2022 | 8.040 | 8.440 | 8.040 | 8.080 | 616,977 | +0.08(+1.00%) |
Feb 04, 2022 | 7.840 | 8.161 | 7.720 | 8.000 | 822,434 | +0.17(+2.17%) |
Feb 03, 2022 | 7.820 | 7.830 | 930,302 | -0.41(-4.98%) | ||
Feb 02, 2022 | 8.500 | 8.500 | 7.920 | 8.240 | 1,667,515 | -0.03(-0.36%) |
Feb 01, 2022 | 8.020 | 8.330 | 7.719 | 8.270 | 1,777,403 | +0.36(+4.55%) |
Jan 31, 2022 | 7.430 | 7.910 | 3,709,145 | +0.64(+8.80%) | ||
Jan 28, 2022 | 6.670 | 7.285 | 6.560 | 7.270 | 1,608,224 | +0.62(+9.32%) |
Jan 27, 2022 | 7.410 | 7.540 | 6.560 | 6.650 | 1,430,260 | -0.64(-8.78%) |
Jan 26, 2022 | 7.380 | 7.770 | 7.200 | 7.290 | 2,587,765 | +0.25(+3.55%) |
Jan 25, 2022 | 7.120 | 7.430 | 6.980 | 7.040 | 1,252,401 | -0.31(-4.22%) |
Jan 24, 2022 | 7.380 | 7.450 | 6.450 | 7.350 | 2,726,896 | -0.27(-3.54%) |
Jan 21, 2022 | 7.830 | 8.140 | 7.580 | 7.620 | 1,679,251 | -0.34(-4.27%) |
Jan 20, 2022 | 8.600 | 8.600 | 7.930 | 7.960 | 1,079,818 | -0.31(-3.75%) |
Jan 19, 2022 | 8.750 | 8.980 | 8.260 | 8.270 | 1,110,847 | -0.47(-5.38%) |
Jan 18, 2022 | 9.370 | 9.480 | 8.650 | 8.740 | 2,081,155 | -0.95(-9.80%) |
Jan 14, 2022 | 9.690 | 0 | +0.03(+0.31%) | |||
Jan 13, 2022 | 10.75 | 10.75 | 9.650 | 9.660 | 1,302,148 | -0.88(-8.35%) |
Jan 12, 2022 | 10.67 | 10.90 | 10.42 | 10.54 | 568,399 | -0.05(-0.47%) |
Jan 11, 2022 | 10.24 | 10.77 | 10.15 | 10.59 | 654,261 | +0.25(+2.42%) |
Jan 10, 2022 | 10.34 | 10.39 | 9.760 | 10.34 | 1,396,664 | -0.19(-1.80%) |
Jan 07, 2022 | 10.60 | 10.71 | 10.17 | 10.53 | 744,077 | -0.07(-0.66%) |
Jan 06, 2022 | 10.36 | 10.84 | 10.12 | 10.60 | 969,026 | +0.12(+1.15%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.47 | 10.48 | 1,286,585 | -0.86(-7.58%) |
Jan 04, 2022 | 11.70 | 11.83 | 11.19 | 11.34 | 881,230 | -0.35(-2.99%) |
Jan 03, 2022 | 12.08 | 12.15 | 11.67 | 11.69 | 786,421 | -0.30(-2.50%) |
Dec 31, 2021 | 11.92 | 12.26 | 11.87 | 11.99 | 712,010 | +0.11(+0.93%) |
Dec 30, 2021 | 11.85 | 12.10 | 11.78 | 11.88 | 1,845,535 | -0.02(-0.17%) |
Dec 29, 2021 | 11.75 | 12.15 | 11.68 | 11.90 | 747,649 | +0.02(+0.17%) |
Dec 28, 2021 | 12.00 | 12.05 | 11.70 | 11.88 | 924,568 | -0.12(-1.00%) |
Dec 27, 2021 | 11.76 | 12.00 | 11.66 | 12.00 | 1,028,294 | +0.40(+3.45%) |
Dec 23, 2021 | 11.28 | 11.65 | 11.12 | 11.60 | 1,233,543 | +0.38(+3.39%) |
Dec 22, 2021 | 11.14 | 11.36 | 10.93 | 11.22 | 1,262,706 | -0.09(-0.80%) |
Dec 21, 2021 | 10.42 | 11.35 | 10.40 | 11.31 | 1,391,894 | +1.02(+9.91%) |
Dec 20, 2021 | 10.37 | 10.58 | 10.16 | 10.29 | 1,335,548 | -0.52(-4.81%) |
Dec 17, 2021 | 10.81 | 11.09 | 10.30 | 10.81 | 6,822,377 | -0.80(-6.89%) |
Dec 16, 2021 | 12.21 | 12.28 | 11.32 | 11.61 | 2,083,756 | -0.43(-3.57%) |
Dec 15, 2021 | 11.20 | 12.12 | 11.14 | 12.04 | 2,364,439 | +0.72(+6.36%) |
Dec 14, 2021 | 11.48 | 11.65 | 10.91 | 11.32 | 3,406,842 | -0.66(-5.51%) |
Dec 13, 2021 | 12.22 | 12.36 | 11.75 | 11.98 | 3,198,103 | -0.02(-0.17%) |
Dec 10, 2021 | 13.15 | 13.97 | 11.67 | 12.00 | 9,040,799 | -2.98(-19.89%) |
Dec 09, 2021 | 14.88 | 15.80 | 14.86 | 14.98 | 1,614,492 | +0.05(+0.33%) |
Dec 08, 2021 | 13.89 | 14.99 | 13.65 | 14.93 | 1,691,162 | +1.35(+9.94%) |
Dec 07, 2021 | 13.08 | 13.69 | 13.08 | 13.58 | 1,000,457 | +0.81(+6.34%) |
Dec 06, 2021 | 12.85 | 12.90 | 11.71 | 12.77 | 1,313,210 | -0.26(-2.00%) |
Dec 03, 2021 | 13.91 | 14.31 | 12.86 | 13.03 | 1,539,972 | -1.77(-11.96%) |
Dec 02, 2021 | 14.38 | 14.80 | 13.40 | 14.80 | 1,829,291 | +0.66(+4.67%) |