Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.536 | 6.733 | 6.202 | 6.313 | 28,588 | -0.12(-1.86%) |
Feb 25, 2022 | 6.253 | 6.500 | 6.108 | 6.433 | 22,003 | +0.39(+6.37%) |
Feb 24, 2022 | 6.425 | 6.735 | 5.876 | 6.048 | 53,108 | -0.76(-11.19%) |
Feb 23, 2022 | 6.810 | 6.956 | 6.575 | 6.810 | 43,410 | -0.16(-2.33%) |
Feb 22, 2022 | 8.138 | 8.138 | 6.056 | 6.973 | 205,156 | -2.07(-22.92%) |
Feb 18, 2022 | 9.046 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.354 | 9.423 | 9.179 | 9.179 | 4,551 | -0.46(-4.76%) |
Feb 16, 2022 | 9.577 | 9.701 | 9.294 | 9.637 | 9,629 | +0.15(+1.53%) |
Feb 15, 2022 | 9.354 | 9.534 | 8.849 | 9.491 | 6,802 | +0.25(+2.69%) |
Feb 14, 2022 | 9.389 | 9.714 | 9.140 | 9.243 | 17,829 | -0.16(-1.73%) |
Feb 11, 2022 | 9.507 | 9.736 | 9.270 | 9.406 | 17,688 | -0.08(-0.80%) |
Feb 10, 2022 | 9.143 | 9.497 | 9.143 | 9.482 | 9,926 | +0.38(+4.19%) |
Feb 09, 2022 | 9.246 | 9.427 | 8.787 | 9.101 | 36,305 | -0.15(-1.65%) |
Feb 08, 2022 | 9.101 | 9.253 | 9.076 | 9.253 | 7,664 | +0.24(+2.63%) |
Feb 07, 2022 | 8.986 | 9.101 | 8.986 | 9.016 | 12,578 | +0.10(+1.14%) |
Feb 04, 2022 | 8.745 | 9.101 | 8.297 | 8.915 | 41,865 | +0.24(+2.73%) |
Feb 03, 2022 | 8.491 | 8.678 | 21,845 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.728 | 9.059 | 8.483 | 8.635 | 12,981 | -0.12(-1.36%) |
Feb 01, 2022 | 8.940 | 9.059 | 8.737 | 8.754 | 4,253 | +0.11(+1.28%) |
Jan 28, 2022 | 9.084 | 9.084 | 8.508 | 8.644 | 9,506 | +0.02(+0.20%) |
Jan 27, 2022 | 8.845 | 9.169 | 8.627 | 8.627 | 3,403 | -0.09(-1.07%) |
Jan 26, 2022 | 8.805 | 8.974 | 8.610 | 8.720 | 10,901 | -0.08(-0.96%) |
Jan 25, 2022 | 8.534 | 9.008 | 8.534 | 8.805 | 6,050 | -0.08(-0.93%) |
Jan 24, 2022 | 8.488 | 8.965 | 7.704 | 8.888 | 35,979 | +0.20(+2.32%) |
Jan 21, 2022 | 8.711 | 9.219 | 8.635 | 8.686 | 17,850 | -0.29(-3.25%) |
Jan 20, 2022 | 9.236 | 9.465 | 8.974 | 8.978 | 7,423 | -0.20(-2.17%) |
Jan 19, 2022 | 9.219 | 9.490 | 9.059 | 9.177 | 6,912 | -0.18(-1.89%) |
Jan 18, 2022 | 9.355 | 9.550 | 9.050 | 9.354 | 15,500 | -0.16(-1.70%) |
Jan 14, 2022 | 9.516 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 9.075 | 9.313 | 9.001 | 9.313 | 6,327 | +0.17(+1.85%) |
Jan 12, 2022 | 9.355 | 9.635 | 8.951 | 9.143 | 14,037 | -0.04(-0.46%) |
Jan 11, 2022 | 9.048 | 9.465 | 9.009 | 9.186 | 14,312 | -0.06(-0.64%) |
Jan 10, 2022 | 9.313 | 9.473 | 8.901 | 9.245 | 16,535 | -0.10(-1.09%) |
Jan 07, 2022 | 9.609 | 9.914 | 9.253 | 9.346 | 17,351 | -0.55(-5.56%) |
Jan 06, 2022 | 9.550 | 10.04 | 9.504 | 9.897 | 56,057 | +0.43(+4.56%) |
Jan 05, 2022 | 9.609 | 9.736 | 9.258 | 9.465 | 23,777 | -0.10(-1.06%) |
Jan 04, 2022 | 9.313 | 9.583 | 9.279 | 9.567 | 45,595 | +0.34(+3.72%) |
Jan 03, 2022 | 9.304 | 9.313 | 8.813 | 9.224 | 21,652 | +0.26(+2.88%) |
Dec 31, 2021 | 8.864 | 9.186 | 8.816 | 8.965 | 10,206 | -0.13(-1.40%) |
Dec 30, 2021 | 9.053 | 9.101 | 8.638 | 9.092 | 6,641 | +0.04(+0.47%) |
Dec 29, 2021 | 8.720 | 9.101 | 8.720 | 9.050 | 17,838 | +0.31(+3.59%) |
Dec 28, 2021 | 8.754 | 8.754 | 8.288 | 8.737 | 14,580 | -0.01(-0.10%) |
Dec 27, 2021 | 8.551 | 8.754 | 8.294 | 8.745 | 20,042 | +0.32(+3.82%) |
Dec 23, 2021 | 8.259 | 8.593 | 8.259 | 8.424 | 12,095 | -0.04(-0.50%) |
Dec 22, 2021 | 8.364 | 8.466 | 8.220 | 8.466 | 20,467 | +0.28(+3.41%) |
Dec 21, 2021 | 7.823 | 8.356 | 7.755 | 8.187 | 23,458 | +0.57(+7.44%) |
Dec 20, 2021 | 7.763 | 7.929 | 7.408 | 7.619 | 7,349 | -0.38(-4.76%) |
Dec 17, 2021 | 7.458 | 8.101 | 7.458 | 8.000 | 21,504 | +0.42(+5.59%) |
Dec 16, 2021 | 7.983 | 8.060 | 7.450 | 7.577 | 16,534 | -0.47(-5.79%) |
Dec 15, 2021 | 7.721 | 8.237 | 7.399 | 8.043 | 23,624 | +0.27(+3.49%) |
Dec 14, 2021 | 8.297 | 8.644 | 7.577 | 7.772 | 152,838 | -0.59(-7.08%) |
Dec 13, 2021 | 8.695 | 8.872 | 8.263 | 8.364 | 26,272 | -0.43(-4.91%) |
Dec 10, 2021 | 8.771 | 9.059 | 8.652 | 8.796 | 21,534 | -0.03(-0.29%) |
Dec 09, 2021 | 8.661 | 8.974 | 8.503 | 8.822 | 13,737 | +0.03(+0.29%) |
Dec 08, 2021 | 8.805 | 8.838 | 8.639 | 8.796 | 24,843 | +0.01(+0.10%) |
Dec 07, 2021 | 8.631 | 8.931 | 8.525 | 8.788 | 21,853 | +0.37(+4.43%) |
Dec 06, 2021 | 8.220 | 8.559 | 8.051 | 8.415 | 21,685 | +0.37(+4.63%) |
Dec 03, 2021 | 8.178 | 9.093 | 8.043 | 8.043 | 16,113 | -0.08(-0.94%) |
Dec 02, 2021 | 7.958 | 8.246 | 7.924 | 8.119 | 34,081 | +0.08(+0.95%) |