Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.720 | 7.110 | 6.632 | 6.870 | 102,815 | +0.06(+0.88%) |
Feb 25, 2022 | 6.570 | 6.840 | 6.450 | 6.810 | 97,755 | +0.06(+0.89%) |
Feb 24, 2022 | 5.610 | 6.870 | 5.520 | 6.750 | 194,028 | +0.60(+9.76%) |
Feb 23, 2022 | 6.510 | 6.660 | 6.090 | 6.150 | 110,434 | -0.33(-5.09%) |
Feb 22, 2022 | 6.090 | 6.720 | 5.910 | 6.480 | 159,721 | +0.06(+0.93%) |
Feb 18, 2022 | 6.420 | 0 | -0.33(-4.89%) | |||
Feb 17, 2022 | 7.170 | 7.260 | 6.630 | 6.750 | 131,605 | -0.66(-8.91%) |
Feb 16, 2022 | 7.590 | 7.590 | 7.170 | 7.410 | 85,364 | -0.27(-3.52%) |
Feb 15, 2022 | 7.080 | 7.710 | 7.050 | 7.680 | 146,847 | +0.75(+10.82%) |
Feb 14, 2022 | 6.990 | 7.200 | 6.750 | 6.930 | 117,457 | +0.00(+0.00%) |
Feb 11, 2022 | 7.200 | 7.470 | 6.855 | 6.930 | 149,572 | -0.33(-4.55%) |
Feb 10, 2022 | 7.380 | 7.950 | 7.110 | 7.260 | 238,744 | -0.42(-5.47%) |
Feb 09, 2022 | 7.320 | 7.710 | 7.290 | 7.680 | 140,415 | +0.51(+7.11%) |
Feb 08, 2022 | 6.960 | 7.170 | 6.898 | 7.170 | 126,529 | +0.21(+3.02%) |
Feb 07, 2022 | 6.960 | 7.545 | 6.840 | 6.960 | 252,853 | +0.15(+2.20%) |
Feb 04, 2022 | 6.090 | 6.900 | 6.030 | 6.810 | 232,322 | +0.78(+12.94%) |
Feb 03, 2022 | 6.330 | 5.985 | 6.030 | 113,721 | -0.54(-8.22%) | |
Feb 02, 2022 | 7.110 | 7.200 | 6.450 | 6.570 | 183,793 | -0.51(-7.20%) |
Feb 01, 2022 | 6.510 | 7.080 | 6.360 | 7.080 | 228,493 | +0.57(+8.76%) |
Jan 31, 2022 | 6.060 | 6.540 | 6.510 | 380,506 | +0.48(+7.96%) | |
Jan 28, 2022 | 6.000 | 6.030 | 5.565 | 6.030 | 319,737 | +0.09(+1.52%) |
Jan 27, 2022 | 6.480 | 6.510 | 5.850 | 5.940 | 248,961 | -0.42(-6.60%) |
Jan 26, 2022 | 6.975 | 6.975 | 6.270 | 6.360 | 302,541 | -0.39(-5.78%) |
Jan 25, 2022 | 6.570 | 6.930 | 6.435 | 6.750 | 163,281 | -0.12(-1.75%) |
Jan 24, 2022 | 6.270 | 7.095 | 6.000 | 6.870 | 424,524 | +0.36(+5.53%) |
Jan 21, 2022 | 6.900 | 7.020 | 6.390 | 6.510 | 365,675 | -0.60(-8.44%) |
Jan 20, 2022 | 7.260 | 7.770 | 7.110 | 7.110 | 190,327 | -0.06(-0.84%) |
Jan 19, 2022 | 7.320 | 7.755 | 7.140 | 7.170 | 311,435 | -0.18(-2.45%) |
Jan 18, 2022 | 7.800 | 7.830 | 7.305 | 7.350 | 279,596 | -0.69(-8.58%) |
Jan 14, 2022 | 8.040 | 0 | -0.30(-3.60%) | |||
Jan 13, 2022 | 8.850 | 8.970 | 8.250 | 8.340 | 239,899 | -0.48(-5.44%) |
Jan 12, 2022 | 8.610 | 9.210 | 8.340 | 8.820 | 449,528 | +0.30(+3.52%) |
Jan 11, 2022 | 8.160 | 8.790 | 8.160 | 8.520 | 771,058 | +0.27(+3.27%) |
Jan 10, 2022 | 8.700 | 8.700 | 7.995 | 8.250 | 263,296 | -0.51(-5.82%) |
Jan 07, 2022 | 9.060 | 9.180 | 8.640 | 8.760 | 221,884 | -0.30(-3.31%) |
Jan 06, 2022 | 9.600 | 9.660 | 8.970 | 9.060 | 374,039 | -0.57(-5.92%) |
Jan 05, 2022 | 10.62 | 10.80 | 9.510 | 9.630 | 188,514 | -1.11(-10.34%) |
Jan 04, 2022 | 10.59 | 10.89 | 10.35 | 10.74 | 200,549 | +0.24(+2.29%) |
Jan 03, 2022 | 10.26 | 10.88 | 10.24 | 10.50 | 188,657 | +0.24(+2.34%) |
Dec 31, 2021 | 10.17 | 10.62 | 10.17 | 10.26 | 263,445 | -0.18(-1.72%) |
Dec 30, 2021 | 10.35 | 10.76 | 10.29 | 10.44 | 280,051 | +0.03(+0.29%) |
Dec 29, 2021 | 11.10 | 11.10 | 10.35 | 10.41 | 265,794 | -0.72(-6.47%) |
Dec 28, 2021 | 11.97 | 11.97 | 10.80 | 11.13 | 322,305 | -0.90(-7.48%) |
Dec 27, 2021 | 11.10 | 12.54 | 9.945 | 12.03 | 1,190,119 | +0.99(+8.97%) |
Dec 23, 2021 | 10.26 | 11.13 | 10.17 | 11.04 | 350,791 | +0.72(+6.98%) |
Dec 22, 2021 | 10.29 | 10.41 | 9.930 | 10.32 | 349,106 | -0.24(-2.27%) |
Dec 21, 2021 | 9.570 | 10.89 | 9.510 | 10.56 | 758,476 | +1.08(+11.39%) |
Dec 20, 2021 | 9.450 | 10.17 | 9.120 | 9.480 | 899,889 | -0.06(-0.59%) |
Dec 17, 2021 | 9.660 | 9.930 | 9.180 | 9.536 | 325,394 | -0.24(-2.49%) |
Dec 16, 2021 | 10.26 | 10.37 | 9.630 | 9.780 | 247,954 | -0.39(-3.83%) |
Dec 15, 2021 | 10.20 | 10.23 | 9.300 | 10.17 | 387,125 | -0.06(-0.59%) |
Dec 14, 2021 | 9.930 | 10.32 | 9.750 | 10.23 | 319,237 | -0.09(-0.87%) |
Dec 13, 2021 | 11.40 | 11.46 | 10.26 | 10.32 | 563,556 | -1.11(-9.71%) |
Dec 10, 2021 | 11.85 | 12.00 | 11.01 | 11.43 | 560,322 | -0.42(-3.54%) |
Dec 09, 2021 | 11.58 | 12.30 | 11.37 | 11.85 | 1,739,544 | -2.25(-15.96%) |
Dec 08, 2021 | 13.95 | 14.43 | 13.77 | 14.10 | 135,759 | +0.15(+1.08%) |
Dec 07, 2021 | 13.56 | 14.22 | 13.50 | 13.95 | 159,279 | +0.87(+6.65%) |
Dec 06, 2021 | 13.17 | 13.20 | 12.42 | 13.08 | 215,840 | +0.03(+0.23%) |
Dec 03, 2021 | 14.34 | 14.40 | 12.82 | 13.05 | 310,854 | -1.41(-9.75%) |
Dec 02, 2021 | 14.58 | 14.58 | 13.98 | 14.46 | 167,875 | -0.36(-2.43%) |