Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.592 | 8.891 | 8.508 | 8.886 | 13,797,548 | +0.34(+4.04%) |
Feb 25, 2022 | 8.449 | 8.579 | 8.407 | 8.542 | 8,314,311 | +0.14(+1.70%) |
Feb 24, 2022 | 8.542 | 8.617 | 8.092 | 8.399 | 11,706,279 | -0.10(-1.19%) |
Feb 23, 2022 | 8.458 | 8.525 | 8.226 | 8.500 | 8,861,322 | +0.13(+1.61%) |
Feb 22, 2022 | 8.533 | 8.659 | 8.197 | 8.365 | 10,029,394 | -0.15(-1.78%) |
Feb 18, 2022 | 8.516 | 0 | -0.06(-0.69%) | |||
Feb 17, 2022 | 8.844 | 8.852 | 8.550 | 8.575 | 7,820,444 | -0.26(-2.95%) |
Feb 16, 2022 | 8.945 | 9.164 | 8.828 | 8.836 | 5,779,903 | -0.10(-1.13%) |
Feb 15, 2022 | 8.895 | 8.991 | 8.752 | 8.937 | 6,812,853 | -0.05(-0.56%) |
Feb 14, 2022 | 9.168 | 9.168 | 8.924 | 8.987 | 6,902,254 | -0.10(-1.11%) |
Feb 11, 2022 | 9.055 | 9.244 | 8.979 | 9.088 | 11,313,737 | +0.21(+2.37%) |
Feb 10, 2022 | 9.374 | 9.433 | 8.802 | 8.878 | 19,427,216 | -0.89(-9.12%) |
Feb 09, 2022 | 9.811 | 9.904 | 9.668 | 9.769 | 5,806,699 | -0.24(-2.35%) |
Feb 08, 2022 | 10.04 | 10.09 | 9.685 | 10.00 | 7,507,771 | -0.06(-0.59%) |
Feb 07, 2022 | 10.00 | 10.15 | 9.895 | 10.06 | 6,382,620 | -0.04(-0.42%) |
Feb 04, 2022 | 9.904 | 10.17 | 9.799 | 10.11 | 7,091,179 | +0.24(+2.47%) |
Feb 03, 2022 | 9.576 | 9.862 | 9.862 | 6,136,317 | +0.11(+1.12%) | |
Feb 02, 2022 | 9.601 | 9.769 | 9.429 | 9.752 | 9,486,541 | +0.24(+2.56%) |
Feb 01, 2022 | 8.937 | 9.542 | 8.920 | 9.508 | 9,461,945 | +0.45(+5.01%) |
Jan 31, 2022 | 8.895 | 9.055 | 5,789,612 | +0.08(+0.84%) | ||
Jan 28, 2022 | 8.785 | 8.983 | 8.710 | 8.979 | 4,695,479 | +0.11(+1.23%) |
Jan 27, 2022 | 8.952 | 9.043 | 8.779 | 8.870 | 6,532,344 | +0.07(+0.85%) |
Jan 26, 2022 | 8.803 | 9.027 | 8.704 | 8.795 | 7,417,974 | +0.13(+1.53%) |
Jan 25, 2022 | 8.539 | 8.746 | 8.266 | 8.663 | 6,207,567 | +0.31(+3.66%) |
Jan 24, 2022 | 8.250 | 8.382 | 7.977 | 8.357 | 7,108,523 | -0.05(-0.59%) |
Jan 21, 2022 | 8.646 | 8.679 | 8.390 | 8.407 | 6,275,679 | -0.28(-3.24%) |
Jan 20, 2022 | 8.861 | 8.911 | 8.671 | 8.688 | 6,051,840 | -0.21(-2.41%) |
Jan 19, 2022 | 9.208 | 9.232 | 8.894 | 8.903 | 6,355,994 | -0.24(-2.62%) |
Jan 18, 2022 | 9.093 | 9.217 | 8.987 | 9.142 | 6,647,625 | +0.09(+1.00%) |
Jan 14, 2022 | 9.051 | 0 | +0.21(+2.34%) | |||
Jan 13, 2022 | 8.721 | 8.936 | 8.667 | 8.845 | 7,150,137 | +0.16(+1.81%) |
Jan 12, 2022 | 8.646 | 8.762 | 8.572 | 8.688 | 5,811,304 | +0.11(+1.25%) |
Jan 11, 2022 | 8.473 | 8.626 | 8.340 | 8.580 | 4,285,781 | +0.19(+2.27%) |
Jan 10, 2022 | 8.390 | 8.456 | 8.200 | 8.390 | 6,676,714 | +0.07(+0.79%) |
Jan 07, 2022 | 8.299 | 8.440 | 8.299 | 8.324 | 4,395,928 | +0.02(+0.30%) |
Jan 06, 2022 | 8.283 | 8.415 | 8.167 | 8.299 | 2,796,483 | +0.17(+2.03%) |
Jan 05, 2022 | 8.266 | 8.394 | 8.109 | 8.134 | 3,912,385 | -0.06(-0.71%) |
Jan 04, 2022 | 8.183 | 8.254 | 8.126 | 8.192 | 3,499,427 | +0.08(+1.02%) |
Jan 03, 2022 | 7.712 | 8.126 | 7.712 | 8.109 | 4,810,713 | +0.39(+5.03%) |
Dec 31, 2021 | 7.613 | 7.741 | 7.597 | 7.721 | 2,727,254 | +0.06(+0.76%) |
Dec 30, 2021 | 7.572 | 7.749 | 7.555 | 7.663 | 3,387,158 | +0.08(+1.09%) |
Dec 29, 2021 | 7.663 | 7.663 | 7.547 | 7.580 | 2,825,202 | -0.04(-0.54%) |
Dec 28, 2021 | 7.687 | 7.832 | 7.621 | 7.621 | 2,042,079 | -0.06(-0.75%) |
Dec 27, 2021 | 7.514 | 7.700 | 7.439 | 7.679 | 3,483,066 | +0.16(+2.09%) |
Dec 23, 2021 | 7.514 | 7.576 | 7.514 | 7.522 | 2,765,672 | +0.03(+0.44%) |
Dec 22, 2021 | 7.456 | 7.564 | 7.365 | 7.489 | 4,100,592 | +0.03(+0.44%) |
Dec 21, 2021 | 7.324 | 7.547 | 7.324 | 7.456 | 5,562,233 | +0.21(+2.97%) |
Dec 20, 2021 | 7.357 | 7.365 | 7.142 | 7.241 | 6,357,943 | -0.22(-2.99%) |
Dec 17, 2021 | 7.547 | 7.605 | 7.439 | 7.464 | 7,197,286 | -0.15(-1.95%) |
Dec 16, 2021 | 7.621 | 7.770 | 7.572 | 7.613 | 4,183,632 | +0.07(+0.88%) |
Dec 15, 2021 | 7.431 | 7.597 | 7.258 | 7.547 | 5,139,753 | +0.12(+1.56%) |
Dec 14, 2021 | 7.340 | 7.605 | 7.340 | 7.431 | 3,346,629 | +0.01(+0.11%) |
Dec 13, 2021 | 7.605 | 7.638 | 7.398 | 7.423 | 3,893,350 | -0.23(-3.02%) |
Dec 10, 2021 | 7.745 | 7.803 | 7.547 | 7.654 | 4,615,531 | -0.08(-1.07%) |
Dec 09, 2021 | 7.778 | 7.811 | 7.646 | 7.737 | 4,153,630 | -0.14(-1.78%) |
Dec 08, 2021 | 7.935 | 8.084 | 7.828 | 7.878 | 3,430,378 | -0.05(-0.63%) |
Dec 07, 2021 | 7.894 | 8.097 | 7.836 | 7.927 | 9,451,278 | +0.18(+2.35%) |
Dec 06, 2021 | 7.828 | 7.907 | 7.613 | 7.745 | 3,128,750 | +0.07(+0.86%) |
Dec 03, 2021 | 7.919 | 7.989 | 7.625 | 7.679 | 4,869,400 | -0.09(-1.17%) |
Dec 02, 2021 | 7.597 | 7.865 | 7.489 | 7.770 | 4,360,554 | +0.16(+2.06%) |