Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.720 | 9.030 | 8.530 | 8.700 | 974,073 | -0.12(-1.36%) |
Feb 25, 2022 | 8.670 | 8.850 | 8.520 | 8.820 | 653,914 | +0.16(+1.85%) |
Feb 24, 2022 | 8.170 | 8.670 | 8.080 | 8.660 | 1,083,021 | +0.17(+2.00%) |
Feb 23, 2022 | 8.210 | 8.740 | 8.070 | 8.490 | 1,183,363 | +0.53(+6.66%) |
Feb 22, 2022 | 9.170 | 9.210 | 7.890 | 7.960 | 3,058,134 | -1.31(-14.13%) |
Feb 18, 2022 | 9.270 | 0 | -0.33(-3.44%) | |||
Feb 17, 2022 | 9.640 | 9.740 | 9.395 | 9.600 | 1,068,911 | -0.16(-1.64%) |
Feb 16, 2022 | 9.880 | 10.10 | 9.680 | 9.760 | 1,175,705 | -0.08(-0.81%) |
Feb 15, 2022 | 9.150 | 9.960 | 9.120 | 9.840 | 1,153,729 | +0.80(+8.85%) |
Feb 14, 2022 | 8.340 | 9.080 | 8.290 | 9.040 | 1,450,639 | +0.65(+7.75%) |
Feb 11, 2022 | 8.110 | 9.190 | 7.995 | 8.390 | 2,321,726 | +0.43(+5.40%) |
Feb 10, 2022 | 7.750 | 8.380 | 7.540 | 7.960 | 1,847,056 | -0.57(-6.68%) |
Feb 09, 2022 | 8.210 | 8.540 | 8.164 | 8.530 | 601,502 | +0.45(+5.57%) |
Feb 08, 2022 | 7.980 | 8.140 | 7.915 | 8.080 | 413,996 | +0.13(+1.64%) |
Feb 07, 2022 | 8.230 | 8.240 | 7.930 | 7.950 | 1,063,054 | -0.30(-3.64%) |
Feb 04, 2022 | 8.760 | 8.760 | 8.060 | 8.250 | 1,062,639 | -0.55(-6.25%) |
Feb 03, 2022 | 9.080 | 8.800 | 8.800 | 860,614 | -0.46(-4.97%) | |
Feb 02, 2022 | 9.520 | 9.550 | 9.160 | 9.260 | 767,653 | -0.28(-2.94%) |
Feb 01, 2022 | 9.340 | 9.650 | 9.320 | 9.540 | 482,119 | +0.20(+2.14%) |
Jan 31, 2022 | 8.770 | 9.350 | 9.340 | 616,188 | +0.54(+6.14%) | |
Jan 28, 2022 | 8.990 | 8.990 | 8.500 | 8.800 | 683,283 | -0.18(-2.00%) |
Jan 27, 2022 | 9.340 | 9.560 | 8.930 | 8.980 | 428,377 | -0.26(-2.81%) |
Jan 26, 2022 | 9.580 | 9.770 | 9.205 | 9.240 | 906,819 | -0.20(-2.12%) |
Jan 25, 2022 | 9.300 | 9.560 | 8.980 | 9.440 | 727,306 | +0.00(+0.00%) |
Jan 24, 2022 | 9.320 | 9.490 | 9.010 | 9.440 | 892,934 | -0.06(-0.63%) |
Jan 21, 2022 | 9.670 | 9.940 | 9.490 | 9.500 | 863,091 | -0.20(-2.06%) |
Jan 20, 2022 | 9.910 | 10.27 | 9.675 | 9.700 | 480,987 | -0.19(-1.92%) |
Jan 19, 2022 | 10.47 | 10.51 | 9.720 | 9.890 | 835,659 | -0.57(-5.45%) |
Jan 18, 2022 | 10.83 | 10.93 | 10.45 | 10.46 | 793,110 | -0.50(-4.56%) |
Jan 14, 2022 | 10.96 | 0 | +0.26(+2.43%) | |||
Jan 13, 2022 | 10.69 | 10.88 | 10.64 | 10.70 | 406,782 | +0.14(+1.33%) |
Jan 12, 2022 | 10.58 | 10.77 | 10.45 | 10.56 | 440,181 | -0.01(-0.09%) |
Jan 11, 2022 | 9.945 | 10.59 | 9.915 | 10.57 | 718,055 | +0.64(+6.45%) |
Jan 10, 2022 | 9.710 | 9.990 | 9.460 | 9.930 | 566,987 | +0.21(+2.16%) |
Jan 07, 2022 | 9.780 | 9.870 | 9.580 | 9.720 | 836,848 | -0.06(-0.61%) |
Jan 06, 2022 | 9.880 | 10.03 | 9.620 | 9.780 | 387,359 | -0.04(-0.41%) |
Jan 05, 2022 | 9.910 | 10.27 | 9.800 | 9.820 | 662,120 | -0.06(-0.61%) |
Jan 04, 2022 | 9.550 | 9.960 | 9.550 | 9.880 | 617,591 | +0.37(+3.89%) |
Jan 03, 2022 | 9.150 | 9.570 | 9.130 | 9.510 | 541,120 | +0.46(+5.08%) |
Dec 31, 2021 | 9.010 | 9.250 | 8.981 | 9.050 | 400,885 | +0.05(+0.56%) |
Dec 30, 2021 | 8.680 | 9.100 | 8.620 | 9.000 | 430,340 | +0.35(+4.05%) |
Dec 29, 2021 | 8.800 | 8.810 | 8.640 | 8.650 | 468,267 | -0.12(-1.37%) |
Dec 28, 2021 | 8.830 | 9.020 | 8.645 | 8.770 | 805,869 | -0.10(-1.13%) |
Dec 27, 2021 | 8.860 | 8.910 | 8.620 | 8.870 | 599,148 | -0.02(-0.22%) |
Dec 23, 2021 | 8.750 | 8.985 | 8.750 | 8.890 | 341,486 | +0.04(+0.45%) |
Dec 22, 2021 | 8.890 | 8.980 | 8.750 | 8.850 | 386,360 | -0.07(-0.78%) |
Dec 21, 2021 | 8.730 | 8.970 | 8.670 | 8.920 | 691,664 | +0.30(+3.48%) |
Dec 20, 2021 | 8.740 | 8.800 | 8.470 | 8.620 | 788,875 | -0.27(-3.04%) |
Dec 17, 2021 | 8.540 | 9.000 | 8.460 | 8.890 | 2,320,844 | +0.27(+3.13%) |
Dec 16, 2021 | 8.570 | 8.770 | 8.510 | 8.620 | 822,935 | +0.11(+1.29%) |
Dec 15, 2021 | 8.610 | 8.615 | 7.990 | 8.510 | 945,494 | -0.10(-1.16%) |
Dec 14, 2021 | 8.410 | 8.890 | 8.360 | 8.610 | 1,261,546 | +0.11(+1.29%) |
Dec 13, 2021 | 8.420 | 8.525 | 8.310 | 8.500 | 622,113 | -0.06(-0.70%) |
Dec 10, 2021 | 8.740 | 8.810 | 8.400 | 8.560 | 497,000 | -0.10(-1.15%) |
Dec 09, 2021 | 8.600 | 8.870 | 8.480 | 8.660 | 695,447 | -0.08(-0.92%) |
Dec 08, 2021 | 8.710 | 8.850 | 8.610 | 8.740 | 620,338 | +0.12(+1.39%) |
Dec 07, 2021 | 8.510 | 8.880 | 8.510 | 8.620 | 508,790 | +0.23(+2.74%) |
Dec 06, 2021 | 8.190 | 8.465 | 7.970 | 8.390 | 656,798 | +0.30(+3.71%) |
Dec 03, 2021 | 8.300 | 8.370 | 7.990 | 8.090 | 430,099 | -0.15(-1.82%) |
Dec 02, 2021 | 8.010 | 8.320 | 7.920 | 8.240 | 439,226 | +0.28(+3.52%) |