Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.850 | 9.320 | 8.820 | 9.280 | 1,232,900 | +0.30(+3.34%) |
Feb 25, 2022 | 8.790 | 8.990 | 8.570 | 8.980 | 854,402 | +0.19(+2.16%) |
Feb 24, 2022 | 7.910 | 8.800 | 7.790 | 8.790 | 1,056,093 | +0.50(+6.03%) |
Feb 23, 2022 | 8.590 | 8.590 | 8.260 | 8.290 | 700,147 | -0.21(-2.47%) |
Feb 22, 2022 | 8.570 | 8.738 | 8.430 | 8.500 | 749,362 | -0.17(-1.96%) |
Feb 18, 2022 | 8.670 | 0 | -0.30(-3.34%) | |||
Feb 17, 2022 | 9.100 | 9.160 | 8.925 | 8.970 | 595,183 | -0.29(-3.13%) |
Feb 16, 2022 | 9.160 | 9.330 | 9.110 | 9.260 | 426,895 | +0.06(+0.65%) |
Feb 15, 2022 | 8.890 | 9.210 | 8.840 | 9.200 | 665,715 | +0.47(+5.38%) |
Feb 14, 2022 | 8.510 | 8.840 | 8.460 | 8.730 | 372,166 | +0.18(+2.11%) |
Feb 11, 2022 | 8.830 | 8.890 | 8.475 | 8.550 | 505,510 | -0.20(-2.29%) |
Feb 10, 2022 | 8.650 | 9.020 | 8.520 | 8.750 | 689,651 | -0.18(-2.02%) |
Feb 09, 2022 | 8.940 | 9.000 | 8.840 | 8.930 | 603,882 | +0.13(+1.48%) |
Feb 08, 2022 | 8.450 | 8.830 | 8.420 | 8.800 | 463,630 | +0.32(+3.77%) |
Feb 07, 2022 | 8.700 | 8.960 | 8.470 | 8.480 | 657,228 | -0.23(-2.64%) |
Feb 04, 2022 | 8.233 | 8.770 | 8.233 | 8.710 | 811,025 | +0.45(+5.45%) |
Feb 03, 2022 | 8.240 | 8.080 | 8.260 | 882,267 | -0.15(-1.78%) | |
Feb 02, 2022 | 8.730 | 8.840 | 8.305 | 8.410 | 815,476 | -0.23(-2.66%) |
Feb 01, 2022 | 8.710 | 8.780 | 8.410 | 8.640 | 653,457 | -0.05(-0.58%) |
Jan 31, 2022 | 8.220 | 8.710 | 8.690 | 1,063,383 | +0.41(+4.95%) | |
Jan 28, 2022 | 7.630 | 8.280 | 7.600 | 8.280 | 1,207,899 | +0.70(+9.23%) |
Jan 27, 2022 | 8.090 | 8.270 | 7.555 | 7.580 | 1,579,348 | -0.46(-5.72%) |
Jan 26, 2022 | 8.300 | 8.420 | 7.950 | 8.040 | 895,026 | -0.06(-0.74%) |
Jan 25, 2022 | 8.080 | 8.210 | 7.920 | 8.100 | 1,142,126 | -0.06(-0.74%) |
Jan 24, 2022 | 7.990 | 8.160 | 7.490 | 8.160 | 1,625,698 | -0.05(-0.61%) |
Jan 21, 2022 | 8.490 | 8.575 | 8.160 | 8.210 | 1,094,288 | -0.40(-4.65%) |
Jan 20, 2022 | 9.090 | 9.220 | 8.600 | 8.610 | 1,020,023 | -0.40(-4.44%) |
Jan 19, 2022 | 9.240 | 9.365 | 8.960 | 9.010 | 841,834 | -0.18(-1.96%) |
Jan 18, 2022 | 9.500 | 9.545 | 9.170 | 9.190 | 657,625 | -0.47(-4.87%) |
Jan 14, 2022 | 9.660 | 0 | -0.07(-0.72%) | |||
Jan 13, 2022 | 9.700 | 9.890 | 9.680 | 9.730 | 653,282 | +0.05(+0.52%) |
Jan 12, 2022 | 9.890 | 10.03 | 9.670 | 9.680 | 805,358 | -0.07(-0.72%) |
Jan 11, 2022 | 9.670 | 9.760 | 9.420 | 9.750 | 1,373,804 | +0.18(+1.88%) |
Jan 10, 2022 | 9.660 | 9.690 | 9.340 | 9.570 | 1,018,188 | -0.17(-1.75%) |
Jan 07, 2022 | 10.17 | 10.27 | 9.730 | 9.740 | 1,264,942 | -0.48(-4.70%) |
Jan 06, 2022 | 10.15 | 10.55 | 10.08 | 10.22 | 1,179,458 | +0.03(+0.29%) |
Jan 05, 2022 | 10.64 | 10.76 | 10.14 | 10.19 | 1,191,021 | -0.41(-3.87%) |
Jan 04, 2022 | 10.37 | 10.66 | 10.36 | 10.60 | 1,122,579 | +0.21(+2.02%) |
Jan 03, 2022 | 10.55 | 10.86 | 10.31 | 10.39 | 1,094,011 | -0.10(-0.95%) |
Dec 31, 2021 | 10.49 | 10.88 | 10.41 | 10.49 | 1,574,101 | +0.03(+0.29%) |
Dec 30, 2021 | 10.21 | 10.75 | 10.21 | 10.46 | 1,650,583 | +0.23(+2.25%) |
Dec 29, 2021 | 10.20 | 10.44 | 10.10 | 10.23 | 1,365,672 | +0.05(+0.49%) |
Dec 28, 2021 | 10.40 | 10.73 | 10.06 | 10.18 | 1,139,684 | -0.20(-1.93%) |
Dec 27, 2021 | 10.28 | 10.63 | 10.22 | 10.38 | 1,661,984 | +0.17(+1.67%) |
Dec 23, 2021 | 10.24 | 10.49 | 10.01 | 10.21 | 1,182,487 | +0.00(+0.00%) |
Dec 22, 2021 | 10.09 | 10.40 | 10.06 | 10.21 | 1,058,935 | +0.09(+0.89%) |
Dec 21, 2021 | 9.800 | 10.20 | 9.750 | 10.12 | 1,255,866 | +0.46(+4.76%) |
Dec 20, 2021 | 9.180 | 9.660 | 9.100 | 9.660 | 1,264,781 | +0.32(+3.43%) |
Dec 17, 2021 | 8.770 | 9.645 | 8.750 | 9.340 | 3,426,503 | +0.51(+5.78%) |
Dec 16, 2021 | 8.980 | 9.390 | 8.811 | 8.830 | 1,332,770 | +0.00(+0.00%) |
Dec 15, 2021 | 8.530 | 8.870 | 8.460 | 8.830 | 1,377,560 | +0.28(+3.27%) |
Dec 14, 2021 | 8.850 | 9.040 | 8.520 | 8.550 | 717,298 | -0.39(-4.36%) |
Dec 13, 2021 | 9.050 | 9.340 | 8.740 | 8.940 | 1,125,065 | -0.09(-1.00%) |
Dec 10, 2021 | 9.300 | 9.570 | 8.970 | 9.030 | 800,067 | -0.21(-2.27%) |
Dec 09, 2021 | 8.860 | 9.290 | 8.850 | 9.240 | 1,739,791 | +0.30(+3.36%) |
Dec 08, 2021 | 8.640 | 9.005 | 8.440 | 8.940 | 974,188 | +0.34(+3.95%) |
Dec 07, 2021 | 8.330 | 8.780 | 8.330 | 8.600 | 1,841,610 | +0.38(+4.62%) |
Dec 06, 2021 | 8.000 | 8.280 | 7.700 | 8.220 | 1,117,849 | +0.30(+3.79%) |
Dec 03, 2021 | 7.920 | 7.990 | 7.720 | 7.920 | 1,220,117 | +0.01(+0.13%) |
Dec 02, 2021 | 7.550 | 7.920 | 7.435 | 7.910 | 1,017,195 | +0.40(+5.33%) |