Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.768 | 9.987 | 9.671 | 9.908 | 2,379,531 | +0.25(+2.64%) |
Feb 25, 2022 | 9.293 | 9.741 | 9.447 | 9.654 | 2,369,611 | +0.18(+1.95%) |
Feb 24, 2022 | 8.766 | 9.680 | 8.766 | 9.469 | 3,219,004 | +0.32(+3.45%) |
Feb 23, 2022 | 9.118 | 9.311 | 9.083 | 9.153 | 1,625,507 | -0.31(-3.25%) |
Feb 22, 2022 | 9.206 | 9.522 | 9.188 | 9.460 | 2,398,583 | +0.46(+5.07%) |
Feb 18, 2022 | 9.004 | 0 | -0.25(-2.75%) | |||
Feb 17, 2022 | 9.091 | 9.298 | 9.091 | 9.258 | 1,377,972 | +0.06(+0.67%) |
Feb 16, 2022 | 8.977 | 9.289 | 8.977 | 9.197 | 1,734,073 | +0.28(+3.15%) |
Feb 15, 2022 | 8.758 | 8.942 | 8.731 | 8.916 | 1,501,162 | +0.15(+1.70%) |
Feb 14, 2022 | 8.626 | 8.815 | 8.573 | 8.766 | 2,653,871 | -0.11(-1.29%) |
Feb 11, 2022 | 8.626 | 9.056 | 8.626 | 8.881 | 2,156,345 | +0.24(+2.74%) |
Feb 10, 2022 | 8.450 | 8.740 | 8.433 | 8.643 | 2,045,632 | +0.29(+3.47%) |
Feb 09, 2022 | 8.266 | 8.362 | 8.239 | 8.354 | 1,432,042 | -0.02(-0.21%) |
Feb 08, 2022 | 8.248 | 8.371 | 8.152 | 8.371 | 2,125,322 | +0.04(+0.53%) |
Feb 07, 2022 | 8.187 | 8.441 | 8.134 | 8.327 | 2,034,178 | +0.31(+3.83%) |
Feb 04, 2022 | 7.642 | 8.108 | 7.616 | 8.020 | 2,882,115 | +0.52(+6.91%) |
Feb 03, 2022 | 7.220 | 7.638 | 7.502 | 1,804,828 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.721 | 7.747 | 7.471 | 7.502 | 882,566 | -0.08(-1.04%) |
Feb 01, 2022 | 7.282 | 7.589 | 7.282 | 7.581 | 1,016,265 | +0.27(+3.73%) |
Jan 31, 2022 | 7.124 | 7.339 | 7.308 | 1,098,965 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.387 | 7.431 | 7.207 | 7.361 | 900,249 | -0.02(-0.24%) |
Jan 27, 2022 | 7.449 | 7.607 | 7.304 | 7.379 | 1,189,974 | -0.05(-0.71%) |
Jan 26, 2022 | 7.616 | 7.624 | 7.317 | 7.431 | 1,366,965 | -0.03(-0.35%) |
Jan 25, 2022 | 7.326 | 7.484 | 7.141 | 7.458 | 1,378,809 | +0.18(+2.41%) |
Jan 24, 2022 | 7.194 | 7.299 | 6.944 | 7.282 | 3,544,024 | -0.08(-1.07%) |
Jan 21, 2022 | 7.791 | 7.791 | 7.321 | 7.361 | 1,632,378 | -0.41(-5.31%) |
Jan 20, 2022 | 7.941 | 8.033 | 7.774 | 7.774 | 864,446 | -0.15(-1.88%) |
Jan 19, 2022 | 7.958 | 8.020 | 7.897 | 7.923 | 975,207 | +0.00(+0.00%) |
Jan 18, 2022 | 8.055 | 8.108 | 7.914 | 7.923 | 856,731 | -0.22(-2.70%) |
Jan 14, 2022 | 8.143 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 8.231 | 8.235 | 8.033 | 8.072 | 847,351 | -0.18(-2.13%) |
Jan 12, 2022 | 8.371 | 8.397 | 8.248 | 8.248 | 772,154 | -0.04(-0.53%) |
Jan 11, 2022 | 8.072 | 8.371 | 8.064 | 8.292 | 1,391,010 | +0.25(+3.17%) |
Jan 10, 2022 | 8.081 | 8.090 | 7.936 | 8.037 | 818,675 | +0.01(+0.11%) |
Jan 07, 2022 | 7.985 | 8.037 | 7.892 | 8.029 | 1,196,161 | +0.11(+1.44%) |
Jan 06, 2022 | 8.046 | 8.116 | 7.888 | 7.914 | 653,467 | -0.01(-0.11%) |
Jan 05, 2022 | 8.099 | 8.231 | 7.914 | 7.923 | 993,653 | -0.23(-2.80%) |
Jan 04, 2022 | 8.108 | 8.222 | 8.059 | 8.152 | 1,300,951 | +0.13(+1.64%) |
Jan 03, 2022 | 7.844 | 8.056 | 7.844 | 8.020 | 1,580,850 | +0.21(+2.70%) |
Dec 31, 2021 | 7.791 | 7.844 | 7.664 | 7.809 | 947,909 | +0.03(+0.34%) |
Dec 30, 2021 | 7.686 | 7.822 | 7.660 | 7.783 | 1,436,421 | +0.15(+1.96%) |
Dec 29, 2021 | 7.721 | 7.730 | 7.633 | 7.633 | 991,225 | -0.14(-1.81%) |
Dec 28, 2021 | 7.704 | 7.844 | 7.699 | 7.774 | 741,643 | +0.12(+1.61%) |
Dec 27, 2021 | 7.765 | 7.774 | 7.633 | 7.651 | 717,317 | -0.09(-1.13%) |
Dec 23, 2021 | 7.721 | 7.783 | 7.633 | 7.739 | 712,653 | +0.01(+0.11%) |
Dec 22, 2021 | 7.607 | 7.744 | 7.554 | 7.730 | 890,721 | +0.18(+2.44%) |
Dec 21, 2021 | 7.519 | 7.642 | 7.519 | 7.545 | 804,793 | -0.02(-0.23%) |
Dec 20, 2021 | 7.422 | 7.576 | 7.379 | 7.563 | 1,408,493 | +0.09(+1.17%) |
Dec 17, 2021 | 7.624 | 7.642 | 7.471 | 7.475 | 1,361,409 | -0.25(-3.30%) |
Dec 16, 2021 | 7.607 | 7.730 | 7.554 | 7.730 | 1,992,517 | +0.14(+1.85%) |
Dec 15, 2021 | 7.581 | 7.607 | 7.400 | 7.589 | 1,190,873 | -0.02(-0.23%) |
Dec 14, 2021 | 7.545 | 7.699 | 7.537 | 7.607 | 1,161,578 | -0.13(-1.70%) |
Dec 13, 2021 | 7.800 | 7.844 | 7.655 | 7.739 | 922,767 | -0.32(-3.93%) |
Dec 10, 2021 | 8.020 | 8.094 | 7.985 | 8.055 | 754,221 | +0.08(+0.99%) |
Dec 09, 2021 | 8.055 | 8.064 | 7.928 | 7.976 | 868,428 | -0.18(-2.26%) |
Dec 08, 2021 | 8.160 | 8.253 | 8.138 | 8.160 | 973,719 | +0.06(+0.76%) |
Dec 07, 2021 | 8.064 | 8.226 | 8.002 | 8.099 | 1,311,239 | +0.21(+2.67%) |
Dec 06, 2021 | 7.783 | 7.919 | 7.695 | 7.888 | 1,119,776 | +0.20(+2.63%) |
Dec 03, 2021 | 7.914 | 7.937 | 7.598 | 7.686 | 1,765,742 | -0.34(-4.27%) |
Dec 02, 2021 | 7.932 | 8.112 | 7.923 | 8.029 | 1,328,773 | +0.13(+1.67%) |