Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.267 | 9.476 | 9.176 | 9.401 | 2,508,026 | +0.24(+2.64%) |
Feb 25, 2022 | 8.817 | 9.242 | 8.963 | 9.159 | 2,497,570 | +0.18(+1.95%) |
Feb 24, 2022 | 8.317 | 9.184 | 8.317 | 8.984 | 3,392,830 | +0.30(+3.45%) |
Feb 23, 2022 | 8.651 | 8.834 | 8.617 | 8.684 | 1,713,284 | -0.29(-3.25%) |
Feb 22, 2022 | 8.734 | 9.034 | 8.717 | 8.976 | 2,528,107 | +0.43(+5.07%) |
Feb 18, 2022 | 8.542 | 0 | -0.24(-2.75%) | |||
Feb 17, 2022 | 8.626 | 8.821 | 8.626 | 8.784 | 1,452,383 | +0.06(+0.67%) |
Feb 16, 2022 | 8.517 | 8.813 | 8.517 | 8.726 | 1,827,713 | +0.27(+3.15%) |
Feb 15, 2022 | 8.309 | 8.484 | 8.284 | 8.459 | 1,582,224 | +0.14(+1.70%) |
Feb 14, 2022 | 8.184 | 8.363 | 8.134 | 8.317 | 2,797,180 | -0.11(-1.29%) |
Feb 11, 2022 | 8.184 | 8.592 | 8.184 | 8.426 | 2,272,788 | +0.23(+2.74%) |
Feb 10, 2022 | 8.017 | 8.292 | 8.001 | 8.201 | 2,156,096 | +0.28(+3.47%) |
Feb 09, 2022 | 7.842 | 7.934 | 7.817 | 7.926 | 1,509,373 | -0.02(-0.21%) |
Feb 08, 2022 | 7.826 | 7.942 | 7.734 | 7.942 | 2,240,090 | +0.04(+0.53%) |
Feb 07, 2022 | 7.767 | 8.009 | 7.717 | 7.901 | 2,144,023 | +0.29(+3.83%) |
Feb 04, 2022 | 7.251 | 7.692 | 7.226 | 7.609 | 3,037,749 | +0.49(+6.91%) |
Feb 03, 2022 | 6.850 | 7.246 | 7.117 | 1,902,289 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.326 | 7.351 | 7.088 | 7.117 | 930,224 | -0.08(-1.04%) |
Feb 01, 2022 | 6.909 | 7.201 | 6.909 | 7.192 | 1,071,143 | +0.26(+3.73%) |
Jan 31, 2022 | 6.759 | 6.963 | 6.934 | 1,158,309 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.009 | 7.051 | 6.838 | 6.984 | 948,862 | -0.02(-0.24%) |
Jan 27, 2022 | 7.067 | 7.217 | 6.930 | 7.000 | 1,254,232 | -0.05(-0.71%) |
Jan 26, 2022 | 7.226 | 7.234 | 6.942 | 7.051 | 1,440,781 | -0.02(-0.35%) |
Jan 25, 2022 | 6.950 | 7.101 | 6.775 | 7.075 | 1,453,265 | +0.17(+2.41%) |
Jan 24, 2022 | 6.825 | 6.925 | 6.588 | 6.909 | 3,735,401 | -0.08(-1.07%) |
Jan 21, 2022 | 7.392 | 7.392 | 6.946 | 6.984 | 1,720,527 | -0.39(-5.31%) |
Jan 20, 2022 | 7.534 | 7.621 | 7.376 | 7.376 | 911,126 | -0.14(-1.88%) |
Jan 19, 2022 | 7.551 | 7.609 | 7.492 | 7.517 | 1,027,868 | +0.00(+0.00%) |
Jan 18, 2022 | 7.642 | 7.692 | 7.509 | 7.517 | 902,994 | -0.21(-2.70%) |
Jan 14, 2022 | 7.726 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 7.809 | 7.813 | 7.621 | 7.659 | 893,108 | -0.17(-2.13%) |
Jan 12, 2022 | 7.942 | 7.967 | 7.826 | 7.826 | 813,850 | -0.04(-0.53%) |
Jan 11, 2022 | 7.659 | 7.942 | 7.651 | 7.867 | 1,466,124 | +0.24(+3.17%) |
Jan 10, 2022 | 7.667 | 7.676 | 7.530 | 7.626 | 862,884 | +0.01(+0.11%) |
Jan 07, 2022 | 7.576 | 7.626 | 7.488 | 7.617 | 1,260,754 | +0.11(+1.44%) |
Jan 06, 2022 | 7.634 | 7.701 | 7.484 | 7.509 | 688,754 | -0.01(-0.11%) |
Jan 05, 2022 | 7.684 | 7.809 | 7.509 | 7.517 | 1,047,311 | -0.22(-2.80%) |
Jan 04, 2022 | 7.692 | 7.801 | 7.646 | 7.734 | 1,371,202 | +0.13(+1.64%) |
Jan 03, 2022 | 7.442 | 7.644 | 7.442 | 7.609 | 1,666,216 | +0.20(+2.70%) |
Dec 31, 2021 | 7.392 | 7.442 | 7.271 | 7.409 | 999,096 | +0.02(+0.34%) |
Dec 30, 2021 | 7.292 | 7.421 | 7.267 | 7.384 | 1,513,988 | +0.14(+1.96%) |
Dec 29, 2021 | 7.326 | 7.334 | 7.242 | 7.242 | 1,044,751 | -0.13(-1.81%) |
Dec 28, 2021 | 7.309 | 7.442 | 7.305 | 7.376 | 781,691 | +0.12(+1.61%) |
Dec 27, 2021 | 7.367 | 7.376 | 7.242 | 7.259 | 756,052 | -0.08(-1.14%) |
Dec 23, 2021 | 7.326 | 7.384 | 7.242 | 7.342 | 751,137 | +0.01(+0.11%) |
Dec 22, 2021 | 7.217 | 7.347 | 7.167 | 7.334 | 938,820 | +0.18(+2.44%) |
Dec 21, 2021 | 7.134 | 7.251 | 7.134 | 7.159 | 848,252 | -0.02(-0.23%) |
Dec 20, 2021 | 7.042 | 7.188 | 7.000 | 7.176 | 1,484,551 | +0.08(+1.18%) |
Dec 17, 2021 | 7.234 | 7.251 | 7.088 | 7.092 | 1,434,925 | -0.24(-3.30%) |
Dec 16, 2021 | 7.217 | 7.334 | 7.167 | 7.334 | 2,100,113 | +0.13(+1.85%) |
Dec 15, 2021 | 7.192 | 7.217 | 7.021 | 7.201 | 1,255,180 | -0.02(-0.23%) |
Dec 14, 2021 | 7.159 | 7.305 | 7.151 | 7.217 | 1,224,303 | -0.13(-1.70%) |
Dec 13, 2021 | 7.401 | 7.442 | 7.263 | 7.342 | 972,597 | -0.30(-3.93%) |
Dec 10, 2021 | 7.609 | 7.680 | 7.576 | 7.642 | 794,949 | +0.08(+0.99%) |
Dec 09, 2021 | 7.642 | 7.651 | 7.521 | 7.567 | 915,324 | -0.18(-2.26%) |
Dec 08, 2021 | 7.742 | 7.830 | 7.721 | 7.742 | 1,026,300 | +0.06(+0.76%) |
Dec 07, 2021 | 7.651 | 7.805 | 7.592 | 7.684 | 1,382,046 | +0.20(+2.67%) |
Dec 06, 2021 | 7.384 | 7.513 | 7.301 | 7.484 | 1,180,244 | +0.19(+2.63%) |
Dec 03, 2021 | 7.509 | 7.531 | 7.209 | 7.292 | 1,861,092 | -0.33(-4.27%) |
Dec 02, 2021 | 7.526 | 7.696 | 7.517 | 7.617 | 1,400,527 | +0.13(+1.67%) |