Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.564 | 6.761 | 6.228 | 6.340 | 28,467 | -0.12(-1.86%) |
Feb 25, 2022 | 6.280 | 6.527 | 6.133 | 6.460 | 21,911 | +0.39(+6.37%) |
Feb 24, 2022 | 6.452 | 6.764 | 5.901 | 6.073 | 52,885 | -0.77(-11.19%) |
Feb 23, 2022 | 6.839 | 6.985 | 6.602 | 6.839 | 43,227 | -0.16(-2.33%) |
Feb 22, 2022 | 8.172 | 8.172 | 6.082 | 7.002 | 204,294 | -2.08(-22.92%) |
Feb 18, 2022 | 9.084 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.394 | 9.463 | 9.217 | 9.217 | 4,532 | -0.46(-4.76%) |
Feb 16, 2022 | 9.617 | 9.742 | 9.334 | 9.678 | 9,589 | +0.15(+1.53%) |
Feb 15, 2022 | 9.394 | 9.574 | 8.886 | 9.531 | 6,773 | +0.25(+2.69%) |
Feb 14, 2022 | 9.428 | 9.755 | 9.179 | 9.282 | 17,754 | -0.16(-1.73%) |
Feb 11, 2022 | 9.547 | 9.777 | 9.309 | 9.445 | 17,614 | -0.08(-0.80%) |
Feb 10, 2022 | 9.182 | 9.537 | 9.182 | 9.522 | 9,885 | +0.38(+4.19%) |
Feb 09, 2022 | 9.285 | 9.467 | 8.824 | 9.139 | 36,152 | -0.15(-1.65%) |
Feb 08, 2022 | 9.139 | 9.292 | 9.114 | 9.292 | 7,632 | +0.24(+2.63%) |
Feb 07, 2022 | 9.024 | 9.139 | 9.024 | 9.054 | 12,525 | +0.10(+1.14%) |
Feb 04, 2022 | 8.782 | 9.139 | 8.332 | 8.952 | 41,689 | +0.24(+2.73%) |
Feb 03, 2022 | 8.527 | 8.714 | 21,753 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.765 | 9.097 | 8.519 | 8.672 | 12,926 | -0.12(-1.36%) |
Feb 01, 2022 | 8.978 | 9.097 | 8.774 | 8.791 | 4,235 | +0.11(+1.28%) |
Jan 28, 2022 | 9.122 | 9.122 | 8.544 | 8.680 | 9,466 | +0.02(+0.20%) |
Jan 27, 2022 | 8.882 | 9.208 | 8.663 | 8.663 | 3,388 | -0.09(-1.07%) |
Jan 26, 2022 | 8.842 | 9.012 | 8.646 | 8.757 | 10,855 | -0.09(-0.96%) |
Jan 25, 2022 | 8.570 | 9.046 | 8.570 | 8.842 | 6,024 | -0.08(-0.93%) |
Jan 24, 2022 | 8.524 | 9.003 | 7.737 | 8.925 | 35,828 | +0.20(+2.32%) |
Jan 21, 2022 | 8.748 | 9.258 | 8.672 | 8.723 | 17,775 | -0.29(-3.25%) |
Jan 20, 2022 | 9.275 | 9.505 | 9.012 | 9.016 | 7,392 | -0.20(-2.17%) |
Jan 19, 2022 | 9.258 | 9.530 | 9.097 | 9.216 | 6,883 | -0.18(-1.89%) |
Jan 18, 2022 | 9.394 | 9.590 | 9.088 | 9.394 | 15,435 | -0.16(-1.70%) |
Jan 14, 2022 | 9.556 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 9.114 | 9.352 | 9.039 | 9.352 | 6,301 | +0.17(+1.85%) |
Jan 12, 2022 | 9.394 | 9.675 | 8.989 | 9.182 | 13,978 | -0.04(-0.46%) |
Jan 11, 2022 | 9.086 | 9.505 | 9.047 | 9.224 | 14,252 | -0.06(-0.64%) |
Jan 10, 2022 | 9.352 | 9.513 | 8.938 | 9.284 | 16,466 | -0.10(-1.09%) |
Jan 07, 2022 | 9.649 | 9.955 | 9.292 | 9.386 | 17,278 | -0.55(-5.56%) |
Jan 06, 2022 | 9.590 | 10.08 | 9.545 | 9.938 | 55,821 | +0.43(+4.56%) |
Jan 05, 2022 | 9.649 | 9.777 | 9.297 | 9.505 | 23,677 | -0.10(-1.06%) |
Jan 04, 2022 | 9.352 | 9.624 | 9.318 | 9.607 | 45,403 | +0.34(+3.72%) |
Jan 03, 2022 | 9.343 | 9.352 | 8.850 | 9.263 | 21,561 | +0.26(+2.88%) |
Dec 31, 2021 | 8.901 | 9.224 | 8.853 | 9.003 | 10,163 | -0.13(-1.40%) |
Dec 30, 2021 | 9.091 | 9.139 | 8.674 | 9.131 | 6,613 | +0.04(+0.47%) |
Dec 29, 2021 | 8.757 | 9.139 | 8.757 | 9.088 | 17,763 | +0.31(+3.59%) |
Dec 28, 2021 | 8.791 | 8.791 | 8.323 | 8.774 | 14,519 | -0.01(-0.10%) |
Dec 27, 2021 | 8.587 | 8.791 | 8.329 | 8.782 | 19,958 | +0.32(+3.82%) |
Dec 23, 2021 | 8.294 | 8.629 | 8.294 | 8.459 | 12,044 | -0.04(-0.50%) |
Dec 22, 2021 | 8.400 | 8.502 | 8.255 | 8.502 | 20,381 | +0.28(+3.41%) |
Dec 21, 2021 | 7.856 | 8.391 | 7.788 | 8.221 | 23,360 | +0.57(+7.44%) |
Dec 20, 2021 | 7.796 | 7.962 | 7.439 | 7.652 | 7,318 | -0.38(-4.76%) |
Dec 17, 2021 | 7.490 | 8.136 | 7.490 | 8.034 | 21,414 | +0.43(+5.59%) |
Dec 16, 2021 | 8.017 | 8.094 | 7.482 | 7.609 | 16,464 | -0.47(-5.79%) |
Dec 15, 2021 | 7.754 | 8.272 | 7.430 | 8.077 | 23,524 | +0.27(+3.49%) |
Dec 14, 2021 | 8.332 | 8.680 | 7.609 | 7.805 | 152,195 | -0.60(-7.09%) |
Dec 13, 2021 | 8.731 | 8.910 | 8.298 | 8.400 | 26,161 | -0.43(-4.91%) |
Dec 10, 2021 | 8.808 | 9.097 | 8.688 | 8.833 | 21,443 | -0.03(-0.29%) |
Dec 09, 2021 | 8.697 | 9.012 | 8.539 | 8.859 | 13,679 | +0.03(+0.29%) |
Dec 08, 2021 | 8.842 | 8.876 | 8.675 | 8.833 | 24,738 | +0.01(+0.10%) |
Dec 07, 2021 | 8.667 | 8.969 | 8.561 | 8.825 | 21,761 | +0.37(+4.43%) |
Dec 06, 2021 | 8.255 | 8.595 | 8.085 | 8.451 | 21,594 | +0.37(+4.63%) |
Dec 03, 2021 | 8.213 | 9.131 | 8.077 | 8.077 | 16,046 | -0.08(-0.94%) |
Dec 02, 2021 | 7.992 | 8.281 | 7.958 | 8.153 | 33,937 | +0.08(+0.95%) |