Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.180 | 8.490 | 7.870 | 8.490 | 1,410,976 | +0.35(+4.30%) |
Feb 25, 2022 | 7.980 | 8.150 | 7.320 | 8.140 | 910,119 | +0.24(+3.04%) |
Feb 24, 2022 | 6.800 | 7.940 | 6.780 | 7.900 | 947,624 | +0.83(+11.74%) |
Feb 23, 2022 | 7.500 | 7.670 | 7.060 | 7.070 | 670,536 | -0.34(-4.59%) |
Feb 22, 2022 | 7.880 | 8.010 | 7.230 | 7.410 | 951,180 | -0.62(-7.72%) |
Feb 18, 2022 | 8.030 | 0 | -0.34(-4.06%) | |||
Feb 17, 2022 | 8.560 | 8.640 | 7.960 | 8.370 | 2,707,594 | -0.21(-2.45%) |
Feb 16, 2022 | 8.710 | 8.930 | 8.420 | 8.580 | 1,310,068 | -0.38(-4.24%) |
Feb 15, 2022 | 8.730 | 8.970 | 8.465 | 8.960 | 631,312 | +0.39(+4.55%) |
Feb 14, 2022 | 8.330 | 8.770 | 8.310 | 8.570 | 940,311 | +0.17(+2.02%) |
Feb 11, 2022 | 8.280 | 8.530 | 8.020 | 8.400 | 2,735,313 | +0.15(+1.82%) |
Feb 10, 2022 | 7.819 | 8.740 | 7.819 | 8.250 | 742,246 | -0.15(-1.79%) |
Feb 09, 2022 | 7.870 | 8.450 | 7.870 | 8.400 | 1,530,161 | +0.68(+8.81%) |
Feb 08, 2022 | 7.600 | 7.900 | 7.250 | 7.720 | 3,804,461 | +0.03(+0.39%) |
Feb 07, 2022 | 7.720 | 8.070 | 7.600 | 7.690 | 1,669,957 | -0.01(-0.13%) |
Feb 04, 2022 | 7.920 | 7.960 | 7.390 | 7.700 | 1,177,712 | -0.21(-2.65%) |
Feb 03, 2022 | 8.340 | 7.890 | 7.910 | 1,379,570 | -0.81(-9.29%) | |
Feb 02, 2022 | 9.720 | 9.720 | 8.470 | 8.720 | 1,029,708 | -0.92(-9.54%) |
Feb 01, 2022 | 9.340 | 9.740 | 8.980 | 9.640 | 647,117 | +0.37(+3.99%) |
Jan 31, 2022 | 8.290 | 9.280 | 9.270 | 997,787 | +0.99(+11.96%) | |
Jan 28, 2022 | 8.140 | 8.290 | 7.660 | 8.280 | 773,097 | +0.20(+2.48%) |
Jan 27, 2022 | 8.530 | 8.845 | 8.020 | 8.080 | 702,535 | -0.27(-3.23%) |
Jan 26, 2022 | 9.040 | 9.572 | 8.280 | 8.350 | 950,520 | -0.36(-4.13%) |
Jan 25, 2022 | 9.160 | 9.410 | 8.510 | 8.710 | 639,168 | -0.71(-7.54%) |
Jan 24, 2022 | 8.690 | 9.500 | 8.235 | 9.420 | 1,072,694 | +0.36(+3.97%) |
Jan 21, 2022 | 9.320 | 9.500 | 9.010 | 9.060 | 1,321,825 | -0.34(-3.62%) |
Jan 20, 2022 | 9.920 | 10.59 | 9.315 | 9.400 | 707,537 | -0.42(-4.28%) |
Jan 19, 2022 | 9.990 | 10.26 | 9.670 | 9.820 | 641,928 | -0.11(-1.11%) |
Jan 18, 2022 | 10.55 | 10.55 | 9.880 | 9.930 | 646,289 | -0.83(-7.71%) |
Jan 14, 2022 | 10.76 | 0 | -0.12(-1.10%) | |||
Jan 13, 2022 | 11.38 | 11.51 | 10.86 | 10.88 | 677,602 | -0.33(-2.94%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.00 | 11.21 | 1,055,027 | -0.63(-5.32%) |
Jan 11, 2022 | 11.07 | 11.93 | 10.89 | 11.84 | 712,828 | +0.62(+5.53%) |
Jan 10, 2022 | 11.39 | 11.54 | 10.55 | 11.22 | 786,048 | -0.48(-4.10%) |
Jan 07, 2022 | 11.66 | 12.41 | 11.53 | 11.70 | 492,483 | -0.13(-1.10%) |
Jan 06, 2022 | 11.81 | 12.09 | 11.31 | 11.83 | 672,076 | -0.07(-0.59%) |
Jan 05, 2022 | 12.32 | 12.98 | 11.86 | 11.90 | 909,963 | -0.51(-4.11%) |
Jan 04, 2022 | 13.62 | 13.69 | 12.31 | 12.41 | 898,830 | -1.26(-9.22%) |
Jan 03, 2022 | 12.96 | 13.86 | 12.53 | 13.67 | 762,606 | +0.91(+7.13%) |
Dec 31, 2021 | 13.31 | 13.50 | 12.45 | 12.76 | 847,418 | -0.50(-3.77%) |
Dec 30, 2021 | 12.81 | 13.60 | 12.80 | 13.26 | 741,351 | +0.35(+2.71%) |
Dec 29, 2021 | 12.83 | 13.04 | 12.60 | 12.91 | 520,467 | -0.04(-0.31%) |
Dec 28, 2021 | 13.68 | 13.81 | 12.87 | 12.95 | 534,611 | -0.79(-5.75%) |
Dec 27, 2021 | 13.30 | 13.88 | 13.27 | 13.74 | 823,209 | +0.45(+3.39%) |
Dec 23, 2021 | 13.13 | 13.35 | 12.75 | 13.29 | 529,660 | +0.15(+1.14%) |
Dec 22, 2021 | 13.21 | 13.40 | 12.85 | 13.14 | 595,115 | -0.14(-1.05%) |
Dec 21, 2021 | 13.28 | 13.75 | 12.78 | 13.28 | 1,550,764 | +0.39(+3.03%) |
Dec 20, 2021 | 13.17 | 13.29 | 12.43 | 12.89 | 1,359,970 | -0.30(-2.27%) |
Dec 17, 2021 | 12.74 | 13.78 | 12.46 | 13.19 | 4,411,303 | +0.24(+1.85%) |
Dec 16, 2021 | 13.70 | 13.95 | 12.81 | 12.95 | 1,788,397 | -0.50(-3.72%) |
Dec 15, 2021 | 13.56 | 13.86 | 12.85 | 13.45 | 1,949,556 | -0.18(-1.32%) |
Dec 14, 2021 | 14.12 | 14.30 | 13.61 | 13.63 | 1,410,939 | -0.59(-4.15%) |
Dec 13, 2021 | 14.43 | 15.17 | 14.07 | 14.22 | 1,345,953 | -0.34(-2.34%) |
Dec 10, 2021 | 15.37 | 15.94 | 14.50 | 14.56 | 1,784,715 | -0.63(-4.15%) |
Dec 09, 2021 | 16.30 | 16.47 | 15.13 | 15.19 | 1,152,186 | -1.12(-6.87%) |
Dec 08, 2021 | 16.01 | 16.59 | 15.55 | 16.31 | 1,147,760 | +0.30(+1.87%) |
Dec 07, 2021 | 16.04 | 16.60 | 15.93 | 16.01 | 1,041,060 | +0.43(+2.76%) |
Dec 06, 2021 | 15.29 | 15.92 | 14.68 | 15.58 | 1,238,226 | +0.34(+2.23%) |
Dec 03, 2021 | 15.37 | 15.84 | 14.71 | 15.24 | 1,384,422 | -0.51(-3.24%) |
Dec 02, 2021 | 16.59 | 17.22 | 15.51 | 15.75 | 1,952,805 | -1.15(-6.80%) |