Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.900 | 9.370 | 8.880 | 9.260 | 3,899,128 | +0.63(+7.30%) |
Feb 25, 2022 | 8.480 | 8.630 | 8.500 | 8.630 | 1,293,367 | +0.18(+2.13%) |
Feb 24, 2022 | 8.010 | 8.450 | 7.965 | 8.450 | 2,251,112 | -0.01(-0.12%) |
Feb 23, 2022 | 8.140 | 8.810 | 8.050 | 8.460 | 3,881,502 | +0.55(+6.95%) |
Feb 22, 2022 | 8.090 | 8.290 | 7.900 | 7.910 | 3,414,506 | -0.36(-4.35%) |
Feb 18, 2022 | 8.270 | 0 | -0.09(-1.08%) | |||
Feb 17, 2022 | 8.320 | 8.435 | 8.215 | 8.360 | 984,847 | -0.11(-1.30%) |
Feb 16, 2022 | 8.230 | 8.520 | 8.230 | 8.470 | 1,345,659 | +0.11(+1.32%) |
Feb 15, 2022 | 7.620 | 8.370 | 7.590 | 8.360 | 2,114,019 | +0.91(+12.21%) |
Feb 14, 2022 | 7.760 | 7.770 | 7.410 | 7.450 | 2,821,604 | -0.48(-6.05%) |
Feb 11, 2022 | 7.920 | 8.290 | 7.740 | 7.930 | 3,953,174 | -0.43(-5.14%) |
Feb 10, 2022 | 8.300 | 8.670 | 8.285 | 8.360 | 2,292,810 | -0.08(-0.95%) |
Feb 09, 2022 | 8.450 | 8.650 | 8.425 | 8.440 | 816,068 | +0.11(+1.32%) |
Feb 08, 2022 | 8.150 | 8.340 | 8.058 | 8.330 | 859,873 | +0.24(+2.97%) |
Feb 07, 2022 | 8.180 | 8.265 | 8.060 | 8.090 | 1,048,847 | -0.02(-0.25%) |
Feb 04, 2022 | 8.160 | 8.240 | 7.930 | 8.110 | 1,396,977 | -0.22(-2.64%) |
Feb 03, 2022 | 8.350 | 8.610 | 8.290 | 8.330 | 1,433,996 | -0.16(-1.88%) |
Feb 02, 2022 | 8.680 | 8.760 | 8.400 | 8.490 | 2,028,035 | -0.15(-1.74%) |
Feb 01, 2022 | 8.190 | 8.660 | 8.020 | 8.640 | 2,080,380 | +0.50(+6.14%) |
Jan 31, 2022 | 7.710 | 8.190 | 8.140 | 2,081,576 | +0.29(+3.69%) | |
Jan 28, 2022 | 7.830 | 7.900 | 7.500 | 7.850 | 1,938,455 | -0.01(-0.13%) |
Jan 27, 2022 | 8.170 | 8.350 | 7.725 | 7.860 | 1,543,604 | -0.20(-2.48%) |
Jan 26, 2022 | 8.200 | 8.449 | 8.010 | 8.060 | 2,356,230 | +0.11(+1.38%) |
Jan 25, 2022 | 7.970 | 8.085 | 7.670 | 7.950 | 2,889,044 | -0.24(-2.93%) |
Jan 24, 2022 | 7.810 | 8.190 | 7.610 | 8.190 | 1,779,766 | +0.15(+1.87%) |
Jan 21, 2022 | 8.430 | 8.545 | 8.040 | 8.040 | 2,345,782 | -0.49(-5.74%) |
Jan 20, 2022 | 9.080 | 9.145 | 8.470 | 8.530 | 2,562,898 | -0.58(-6.37%) |
Jan 19, 2022 | 9.740 | 9.740 | 9.070 | 9.110 | 1,195,643 | -0.52(-5.40%) |
Jan 18, 2022 | 9.790 | 9.860 | 9.540 | 9.630 | 915,107 | -0.31(-3.12%) |
Jan 14, 2022 | 9.940 | 0 | -0.15(-1.49%) | |||
Jan 13, 2022 | 9.680 | 10.22 | 9.580 | 10.09 | 1,085,244 | +0.45(+4.67%) |
Jan 12, 2022 | 9.770 | 10.06 | 9.545 | 9.640 | 995,669 | -0.07(-0.72%) |
Jan 11, 2022 | 9.760 | 9.785 | 9.540 | 9.710 | 628,503 | -0.11(-1.12%) |
Jan 10, 2022 | 9.900 | 9.990 | 9.680 | 9.820 | 633,372 | -0.12(-1.21%) |
Jan 07, 2022 | 10.44 | 10.54 | 9.940 | 9.940 | 1,075,352 | -0.42(-4.05%) |
Jan 06, 2022 | 10.05 | 10.45 | 9.870 | 10.36 | 1,152,261 | +0.34(+3.39%) |
Jan 05, 2022 | 10.25 | 10.48 | 9.995 | 10.02 | 1,804,286 | -0.14(-1.38%) |
Jan 04, 2022 | 9.710 | 10.30 | 9.670 | 10.16 | 2,009,653 | +0.59(+6.17%) |
Jan 03, 2022 | 9.490 | 9.850 | 9.470 | 9.570 | 1,133,192 | +0.24(+2.57%) |
Dec 31, 2021 | 9.220 | 9.380 | 9.190 | 9.330 | 488,447 | +0.11(+1.19%) |
Dec 30, 2021 | 9.280 | 9.445 | 9.210 | 9.220 | 737,478 | -0.05(-0.54%) |
Dec 29, 2021 | 9.440 | 9.470 | 9.260 | 9.270 | 556,189 | -0.15(-1.59%) |
Dec 28, 2021 | 9.410 | 9.550 | 9.360 | 9.420 | 451,262 | -0.04(-0.42%) |
Dec 27, 2021 | 9.300 | 9.485 | 9.190 | 9.460 | 518,721 | +0.12(+1.28%) |
Dec 23, 2021 | 9.090 | 9.370 | 9.020 | 9.340 | 761,519 | +0.33(+3.66%) |
Dec 22, 2021 | 8.700 | 9.035 | 8.620 | 9.010 | 984,223 | +0.29(+3.33%) |
Dec 21, 2021 | 8.580 | 8.866 | 8.570 | 8.720 | 1,538,089 | +0.30(+3.56%) |
Dec 20, 2021 | 8.720 | 8.765 | 8.180 | 8.420 | 2,336,216 | -0.52(-5.82%) |
Dec 17, 2021 | 9.030 | 9.110 | 8.750 | 8.940 | 3,092,980 | -0.17(-1.87%) |
Dec 16, 2021 | 9.520 | 9.740 | 9.080 | 9.110 | 1,142,923 | -0.34(-3.60%) |
Dec 15, 2021 | 9.370 | 9.480 | 9.030 | 9.450 | 1,627,699 | +0.05(+0.53%) |
Dec 14, 2021 | 9.390 | 9.675 | 9.370 | 9.400 | 1,119,663 | -0.11(-1.16%) |
Dec 13, 2021 | 9.640 | 9.790 | 9.442 | 9.510 | 844,583 | -0.25(-2.56%) |
Dec 10, 2021 | 9.870 | 10.01 | 9.650 | 9.760 | 890,246 | +0.01(+0.10%) |
Dec 09, 2021 | 9.710 | 9.880 | 9.710 | 9.750 | 768,525 | -0.10(-1.02%) |
Dec 08, 2021 | 9.780 | 9.965 | 9.710 | 9.850 | 1,048,228 | +0.17(+1.76%) |
Dec 07, 2021 | 9.490 | 9.790 | 9.490 | 9.680 | 889,364 | +0.26(+2.76%) |
Dec 06, 2021 | 9.160 | 9.540 | 9.060 | 9.420 | 1,150,478 | +0.41(+4.55%) |
Dec 03, 2021 | 9.100 | 9.130 | 8.865 | 9.010 | 742,861 | -0.01(-0.11%) |
Dec 02, 2021 | 8.830 | 9.105 | 8.725 | 9.020 | 1,258,645 | +0.31(+3.56%) |