Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 6.380 | 0 | -0.12(-1.85%) | |||
Feb 24, 2022 | 6.800 | 6.904 | 6.400 | 6.500 | 19,193 | -0.58(-8.19%) |
Feb 23, 2022 | 7.180 | 7.300 | 7.080 | 7.080 | 4,096 | -0.11(-1.53%) |
Feb 22, 2022 | 7.500 | 7.500 | 7.190 | 7.190 | 10,690 | -0.69(-8.76%) |
Feb 18, 2022 | 7.880 | 0 | -0.11(-1.38%) | |||
Feb 17, 2022 | 7.990 | 8.000 | 7.660 | 7.990 | 3,854 | -0.01(-0.12%) |
Feb 16, 2022 | 8.000 | 8.000 | 7.772 | 8.000 | 6,921 | +0.19(+2.43%) |
Feb 15, 2022 | 7.790 | 8.000 | 7.790 | 7.810 | 4,079 | +0.05(+0.64%) |
Feb 14, 2022 | 7.720 | 8.000 | 7.670 | 7.760 | 24,616 | -0.19(-2.39%) |
Feb 11, 2022 | 7.870 | 7.950 | 7.610 | 7.950 | 1,893 | +0.03(+0.38%) |
Feb 10, 2022 | 7.690 | 7.940 | 7.690 | 7.920 | 4,597 | +0.13(+1.67%) |
Feb 09, 2022 | 7.700 | 8.200 | 7.650 | 7.790 | 34,669 | +0.19(+2.50%) |
Feb 08, 2022 | 7.710 | 7.820 | 7.540 | 7.600 | 7,203 | -0.23(-2.94%) |
Feb 07, 2022 | 7.700 | 8.000 | 7.700 | 7.830 | 7,461 | +0.03(+0.38%) |
Feb 04, 2022 | 7.690 | 7.913 | 7.690 | 7.800 | 2,868 | +0.11(+1.43%) |
Feb 03, 2022 | 7.960 | 7.520 | 7.690 | 13,032 | -0.45(-5.53%) | |
Feb 02, 2022 | 8.000 | 8.140 | 7.970 | 8.140 | 19,422 | +0.17(+2.13%) |
Feb 01, 2022 | 8.000 | 8.090 | 7.970 | 7.970 | 32,398 | +0.00(+0.00%) |
Jan 31, 2022 | 7.990 | 7.970 | 29,387 | +0.74(+10.24%) | ||
Jan 28, 2022 | 7.680 | 7.790 | 7.230 | 7.230 | 10,846 | -0.27(-3.60%) |
Jan 27, 2022 | 7.705 | 7.705 | 7.060 | 7.500 | 32,717 | +0.10(+1.35%) |
Jan 26, 2022 | 7.010 | 7.400 | 6.720 | 7.400 | 15,432 | +0.66(+9.79%) |
Jan 25, 2022 | 6.940 | 7.210 | 6.566 | 6.740 | 229,184 | -0.05(-0.74%) |
Jan 24, 2022 | 6.500 | 7.050 | 6.200 | 6.790 | 103,784 | +0.19(+2.88%) |
Jan 21, 2022 | 7.210 | 7.490 | 6.500 | 6.600 | 161,592 | -0.53(-7.43%) |
Jan 20, 2022 | 7.500 | 7.900 | 7.082 | 7.130 | 58,321 | -0.47(-6.18%) |
Jan 19, 2022 | 8.000 | 8.050 | 7.600 | 7.600 | 95,065 | -0.30(-3.80%) |
Jan 18, 2022 | 8.200 | 8.250 | 7.900 | 7.900 | 11,295 | -0.25(-3.07%) |
Jan 14, 2022 | 8.150 | 0 | -0.12(-1.45%) | |||
Jan 13, 2022 | 8.160 | 8.610 | 8.050 | 8.270 | 5,023 | +0.11(+1.35%) |
Jan 12, 2022 | 8.050 | 8.480 | 8.050 | 8.160 | 5,775 | -0.24(-2.86%) |
Jan 11, 2022 | 8.730 | 8.810 | 8.330 | 8.400 | 8,760 | -0.20(-2.33%) |
Jan 10, 2022 | 8.400 | 8.600 | 8.010 | 8.600 | 72,975 | +0.20(+2.38%) |
Jan 07, 2022 | 8.740 | 9.000 | 8.200 | 8.400 | 24,130 | +0.16(+1.94%) |
Jan 06, 2022 | 8.200 | 8.700 | 8.150 | 8.240 | 14,454 | +0.24(+3.00%) |
Jan 05, 2022 | 8.200 | 8.440 | 7.835 | 8.000 | 7,208 | -0.20(-2.44%) |
Jan 04, 2022 | 8.270 | 8.800 | 8.200 | 8.200 | 14,336 | -0.69(-7.76%) |
Jan 03, 2022 | 7.850 | 8.890 | 7.820 | 8.890 | 21,668 | +0.83(+10.30%) |
Dec 31, 2021 | 8.068 | 8.068 | 7.250 | 8.060 | 1,647 | -0.10(-1.23%) |
Dec 30, 2021 | 7.960 | 8.250 | 7.780 | 8.160 | 24,001 | -0.19(-2.28%) |
Dec 29, 2021 | 7.860 | 8.350 | 7.837 | 8.350 | 4,650 | +0.43(+5.43%) |
Dec 28, 2021 | 8.160 | 8.620 | 7.906 | 7.920 | 14,613 | -0.38(-4.58%) |
Dec 27, 2021 | 8.130 | 8.300 | 8.010 | 8.300 | 5,206 | +0.29(+3.62%) |
Dec 23, 2021 | 8.479 | 8.479 | 8.000 | 8.010 | 5,120 | -0.38(-4.53%) |
Dec 22, 2021 | 8.000 | 8.540 | 7.505 | 8.390 | 26,436 | +0.59(+7.56%) |
Dec 21, 2021 | 7.770 | 8.000 | 7.750 | 7.800 | 10,186 | -0.14(-1.76%) |
Dec 20, 2021 | 8.000 | 8.000 | 7.870 | 7.940 | 8,513 | -0.05(-0.63%) |
Dec 17, 2021 | 8.400 | 8.450 | 7.930 | 7.990 | 7,417 | -0.76(-8.69%) |
Dec 16, 2021 | 7.180 | 8.850 | 7.180 | 8.750 | 95,284 | +1.25(+16.67%) |
Dec 15, 2021 | 7.620 | 7.700 | 7.500 | 7.500 | 11,501 | -0.11(-1.45%) |
Dec 14, 2021 | 7.140 | 8.100 | 7.140 | 7.610 | 9,586 | -0.02(-0.26%) |
Dec 13, 2021 | 7.300 | 7.900 | 7.200 | 7.630 | 5,372 | +0.05(+0.66%) |
Dec 10, 2021 | 7.980 | 7.980 | 7.305 | 7.580 | 2,539 | -0.11(-1.43%) |
Dec 09, 2021 | 7.570 | 7.910 | 7.360 | 7.690 | 233,231 | +0.09(+1.18%) |
Dec 08, 2021 | 7.480 | 7.600 | 7.460 | 7.600 | 229,864 | +0.22(+2.98%) |
Dec 07, 2021 | 7.850 | 7.850 | 7.260 | 7.380 | 611,163 | +0.24(+3.36%) |
Dec 06, 2021 | 7.640 | 7.910 | 7.110 | 7.140 | 204,555 | -0.36(-4.80%) |
Dec 03, 2021 | 7.500 | 7.640 | 7.470 | 7.500 | 134,658 | -0.15(-1.96%) |
Dec 02, 2021 | 7.700 | 7.700 | 6.850 | 7.650 | 64,065 | +0.67(+9.60%) |
Dec 01, 2021 | 7.140 | 7.405 | 6.830 | 6.980 | 22,285 | -0.22(-3.06%) |
Nov 30, 2021 | 7.590 | 7.780 | 7.050 | 7.200 | 59,556 | -0.66(-8.40%) |
Nov 29, 2021 | 7.500 | 7.980 | 7.500 | 7.860 | 12,894 | +0.36(+4.80%) |
Nov 26, 2021 | 8.360 | 8.360 | 7.300 | 7.500 | 39,315 | -0.63(-7.75%) |
Nov 24, 2021 | 7.910 | 8.380 | 7.760 | 8.130 | 38,384 | +0.16(+2.01%) |
Nov 23, 2021 | 7.900 | 8.000 | 7.900 | 7.970 | 4,983 | -0.14(-1.73%) |
Nov 22, 2021 | 8.122 | 8.122 | 7.750 | 8.110 | 26,145 | -0.16(-1.93%) |
Nov 19, 2021 | 8.300 | 8.300 | 8.030 | 8.270 | 36,815 | -0.38(-4.38%) |
Nov 18, 2021 | 8.220 | 8.670 | 8.100 | 8.649 | 52,697 | -0.22(-2.50%) |
Nov 17, 2021 | 8.790 | 8.960 | 8.560 | 8.870 | 5,535 | +0.16(+1.84%) |
Nov 16, 2021 | 8.840 | 8.840 | 8.544 | 8.710 | 3,434 | -0.13(-1.47%) |
Nov 15, 2021 | 8.400 | 8.840 | 8.260 | 8.840 | 9,812 | +0.13(+1.49%) |
Nov 12, 2021 | 8.260 | 9.090 | 8.010 | 8.710 | 60,652 | +0.26(+3.08%) |
Nov 11, 2021 | 8.470 | 8.920 | 8.150 | 8.450 | 19,984 | +0.30(+3.68%) |
Nov 10, 2021 | 8.390 | 8.150 | 8.150 | 13,388 | -0.43(-5.01%) | |
Nov 09, 2021 | 8.460 | 8.770 | 8.437 | 8.580 | 62,152 | +0.39(+4.76%) |
Nov 08, 2021 | 8.200 | 8.830 | 8.121 | 8.190 | 26,811 | -0.26(-3.08%) |
Nov 05, 2021 | 8.510 | 9.430 | 7.835 | 8.450 | 111,376 | +0.39(+4.84%) |
Nov 04, 2021 | 8.260 | 8.260 | 7.800 | 8.060 | 16,616 | -0.07(-0.86%) |
Nov 03, 2021 | 7.970 | 8.500 | 7.780 | 8.130 | 19,499 | +0.10(+1.25%) |
Nov 02, 2021 | 8.750 | 8.800 | 7.750 | 8.030 | 80,174 | -0.91(-10.18%) |
Nov 01, 2021 | 8.530 | 8.940 | 8.300 | 8.940 | 20,444 | +0.42(+4.93%) |
Oct 29, 2021 | 8.960 | 8.970 | 8.500 | 8.520 | 24,172 | -0.29(-3.29%) |
Oct 28, 2021 | 8.920 | 8.940 | 8.610 | 8.810 | 22,928 | -0.25(-2.76%) |
Oct 27, 2021 | 8.810 | 9.060 | 8.790 | 9.060 | 9,488 | +0.07(+0.78%) |
Oct 26, 2021 | 8.710 | 8.990 | 9,370 | +0.10(+1.12%) | ||
Oct 25, 2021 | 9.470 | 9.470 | 8.620 | 8.890 | 20,858 | +0.09(+1.02%) |
Oct 22, 2021 | 8.780 | 9.000 | 8.750 | 8.800 | 16,987 | -0.05(-0.56%) |
Oct 21, 2021 | 8.880 | 9.643 | 8.640 | 8.850 | 18,809 | -0.15(-1.67%) |
Oct 20, 2021 | 9.390 | 9.390 | 8.780 | 9.000 | 14,269 | +0.00(+0.00%) |
Oct 19, 2021 | 9.000 | 9.170 | 8.720 | 9.000 | 22,202 | -0.17(-1.85%) |
Oct 18, 2021 | 9.750 | 9.880 | 8.880 | 9.170 | 31,081 | -0.25(-2.65%) |
Oct 15, 2021 | 8.960 | 9.580 | 8.610 | 9.420 | 39,113 | +0.39(+4.32%) |
Oct 14, 2021 | 8.940 | 9.240 | 8.730 | 9.030 | 39,502 | +0.18(+2.03%) |
Oct 13, 2021 | 8.970 | 8.970 | 8.417 | 8.850 | 50,969 | +0.02(+0.23%) |
Oct 12, 2021 | 9.370 | 9.370 | 8.700 | 8.830 | 44,554 | -0.29(-3.13%) |
Oct 11, 2021 | 9.150 | 9.490 | 8.724 | 9.115 | 57,753 | +0.10(+1.05%) |
Oct 08, 2021 | 8.850 | 9.190 | 8.692 | 9.020 | 98,310 | +0.46(+5.37%) |
Oct 07, 2021 | 8.130 | 8.640 | 8.020 | 8.560 | 36,311 | +0.37(+4.52%) |
Oct 06, 2021 | 8.080 | 8.290 | 7.810 | 8.190 | 127,111 | +0.13(+1.61%) |
Oct 05, 2021 | 7.450 | 8.250 | 7.450 | 8.060 | 177,396 | +0.69(+9.36%) |
Oct 04, 2021 | 6.800 | 7.440 | 6.800 | 7.370 | 106,940 | +0.62(+9.19%) |
Oct 01, 2021 | 6.710 | 6.990 | 6.530 | 6.750 | 69,557 | +0.11(+1.66%) |
Sep 30, 2021 | 6.600 | 7.200 | 6.582 | 6.640 | 113,309 | +0.03(+0.45%) |
Sep 29, 2021 | 6.670 | 6.920 | 6.535 | 6.610 | 132,087 | -0.06(-0.90%) |
Sep 28, 2021 | 7.010 | 7.220 | 6.610 | 6.670 | 214,079 | -0.50(-6.97%) |
Sep 27, 2021 | 6.910 | 7.350 | 6.870 | 7.170 | 157,990 | +0.44(+6.54%) |
Sep 24, 2021 | 6.810 | 7.160 | 6.670 | 6.730 | 196,628 | +0.13(+1.97%) |
Sep 23, 2021 | 7.700 | 8.000 | 6.400 | 6.600 | 405,526 | -1.00(-13.16%) |
Sep 22, 2021 | 9.000 | 9.000 | 7.550 | 7.600 | 389,345 | -1.25(-14.12%) |
Sep 21, 2021 | 8.950 | 9.098 | 8.580 | 8.850 | 196,252 | +0.22(+2.55%) |
Sep 20, 2021 | 8.440 | 9.140 | 8.030 | 8.630 | 362,610 | -0.73(-7.80%) |
Sep 17, 2021 | 11.49 | 13.25 | 9.300 | 9.360 | 5,411,832 | -0.12(-1.27%) |
Sep 16, 2021 | 9.310 | 9.590 | 9.200 | 9.480 | 12,107 | +0.33(+3.61%) |
Sep 15, 2021 | 9.600 | 9.730 | 9.120 | 9.150 | 46,042 | -0.08(-0.87%) |
Sep 14, 2021 | 9.130 | 9.390 | 9.050 | 9.230 | 51,296 | +0.33(+3.71%) |
Sep 13, 2021 | 9.020 | 9.980 | 8.500 | 8.900 | 13,917 | -0.43(-4.61%) |
Sep 10, 2021 | 9.500 | 9.745 | 9.330 | 9.330 | 18,576 | +0.05(+0.54%) |
Sep 09, 2021 | 8.850 | 9.500 | 8.850 | 9.280 | 17,943 | +0.43(+4.86%) |
Sep 08, 2021 | 8.970 | 9.020 | 8.660 | 8.850 | 22,571 | -0.35(-3.80%) |
Sep 07, 2021 | 8.850 | 9.370 | 8.760 | 9.200 | 51,547 | +0.57(+6.60%) |
Sep 03, 2021 | 8.350 | 8.720 | 8.010 | 8.630 | 26,668 | +0.36(+4.35%) |
Sep 02, 2021 | 8.500 | 8.549 | 8.020 | 8.270 | 22,043 | -0.18(-2.13%) |
Sep 01, 2021 | 8.390 | 8.530 | 8.289 | 8.450 | 27,069 | -0.10(-1.17%) |
Aug 31, 2021 | 9.250 | 9.250 | 8.010 | 8.550 | 76,040 | -0.11(-1.27%) |
Aug 30, 2021 | 10.14 | 10.21 | 8.610 | 8.660 | 55,463 | -2.14(-19.82%) |