Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.748 | 9.967 | 9.651 | 9.888 | 2,384,405 | +0.25(+2.64%) |
Feb 25, 2022 | 9.274 | 9.722 | 9.428 | 9.634 | 2,374,464 | +0.18(+1.95%) |
Feb 24, 2022 | 8.748 | 9.660 | 8.748 | 9.450 | 3,225,597 | +0.32(+3.45%) |
Feb 23, 2022 | 9.099 | 9.292 | 9.064 | 9.134 | 1,628,836 | -0.31(-3.25%) |
Feb 22, 2022 | 9.187 | 9.502 | 9.169 | 9.441 | 2,403,496 | +0.46(+5.07%) |
Feb 18, 2022 | 8.985 | 0 | -0.25(-2.75%) | |||
Feb 17, 2022 | 9.073 | 9.279 | 9.073 | 9.239 | 1,380,794 | +0.06(+0.67%) |
Feb 16, 2022 | 8.959 | 9.270 | 8.959 | 9.178 | 1,737,624 | +0.28(+3.15%) |
Feb 15, 2022 | 8.740 | 8.924 | 8.713 | 8.897 | 1,504,236 | +0.15(+1.70%) |
Feb 14, 2022 | 8.608 | 8.797 | 8.556 | 8.748 | 2,659,307 | -0.11(-1.29%) |
Feb 11, 2022 | 8.608 | 9.038 | 8.608 | 8.862 | 2,160,761 | +0.24(+2.74%) |
Feb 10, 2022 | 8.433 | 8.722 | 8.415 | 8.626 | 2,049,821 | +0.29(+3.47%) |
Feb 09, 2022 | 8.249 | 8.345 | 8.223 | 8.336 | 1,434,975 | -0.02(-0.21%) |
Feb 08, 2022 | 8.231 | 8.354 | 8.135 | 8.354 | 2,129,675 | +0.04(+0.53%) |
Feb 07, 2022 | 8.170 | 8.424 | 8.117 | 8.310 | 2,038,344 | +0.31(+3.83%) |
Feb 04, 2022 | 7.626 | 8.091 | 7.600 | 8.003 | 2,888,018 | +0.52(+6.91%) |
Feb 03, 2022 | 7.206 | 7.622 | 7.486 | 1,808,524 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.705 | 7.732 | 7.455 | 7.486 | 884,373 | -0.08(-1.04%) |
Feb 01, 2022 | 7.267 | 7.574 | 7.267 | 7.565 | 1,018,346 | +0.27(+3.73%) |
Jan 31, 2022 | 7.109 | 7.324 | 7.293 | 1,101,215 | -0.05(-0.72%) | |
Jan 28, 2022 | 7.372 | 7.416 | 7.192 | 7.346 | 902,093 | -0.02(-0.24%) |
Jan 27, 2022 | 7.434 | 7.591 | 7.289 | 7.363 | 1,192,411 | -0.05(-0.71%) |
Jan 26, 2022 | 7.600 | 7.609 | 7.302 | 7.416 | 1,369,764 | -0.03(-0.35%) |
Jan 25, 2022 | 7.311 | 7.469 | 7.127 | 7.442 | 1,381,633 | +0.18(+2.41%) |
Jan 24, 2022 | 7.179 | 7.285 | 6.930 | 7.267 | 3,551,282 | -0.08(-1.07%) |
Jan 21, 2022 | 7.775 | 7.775 | 7.306 | 7.346 | 1,635,721 | -0.41(-5.31%) |
Jan 20, 2022 | 7.924 | 8.017 | 7.758 | 7.758 | 866,217 | -0.15(-1.88%) |
Jan 19, 2022 | 7.942 | 8.003 | 7.881 | 7.907 | 977,204 | +0.00(+0.00%) |
Jan 18, 2022 | 8.038 | 8.091 | 7.898 | 7.907 | 858,486 | -0.22(-2.70%) |
Jan 14, 2022 | 8.126 | 0 | +0.07(+0.87%) | |||
Jan 13, 2022 | 8.214 | 8.218 | 8.017 | 8.056 | 849,087 | -0.18(-2.13%) |
Jan 12, 2022 | 8.354 | 8.380 | 8.231 | 8.231 | 773,735 | -0.04(-0.53%) |
Jan 11, 2022 | 8.056 | 8.354 | 8.047 | 8.275 | 1,393,859 | +0.25(+3.17%) |
Jan 10, 2022 | 8.065 | 8.073 | 7.920 | 8.021 | 820,352 | +0.01(+0.11%) |
Jan 07, 2022 | 7.968 | 8.021 | 7.876 | 8.012 | 1,198,611 | +0.11(+1.44%) |
Jan 06, 2022 | 8.030 | 8.100 | 7.872 | 7.898 | 654,805 | -0.01(-0.11%) |
Jan 05, 2022 | 8.082 | 8.214 | 7.898 | 7.907 | 995,688 | -0.23(-2.80%) |
Jan 04, 2022 | 8.091 | 8.205 | 8.043 | 8.135 | 1,303,616 | +0.13(+1.64%) |
Jan 03, 2022 | 7.828 | 8.040 | 7.828 | 8.003 | 1,584,088 | +0.21(+2.70%) |
Dec 31, 2021 | 7.775 | 7.828 | 7.648 | 7.793 | 949,850 | +0.03(+0.34%) |
Dec 30, 2021 | 7.670 | 7.806 | 7.644 | 7.767 | 1,439,363 | +0.15(+1.96%) |
Dec 29, 2021 | 7.705 | 7.714 | 7.618 | 7.618 | 993,255 | -0.14(-1.81%) |
Dec 28, 2021 | 7.688 | 7.828 | 7.683 | 7.758 | 743,162 | +0.12(+1.61%) |
Dec 27, 2021 | 7.749 | 7.758 | 7.618 | 7.635 | 718,786 | -0.09(-1.14%) |
Dec 23, 2021 | 7.705 | 7.767 | 7.618 | 7.723 | 714,113 | +0.01(+0.11%) |
Dec 22, 2021 | 7.591 | 7.728 | 7.539 | 7.714 | 892,546 | +0.18(+2.44%) |
Dec 21, 2021 | 7.504 | 7.626 | 7.504 | 7.530 | 806,441 | -0.02(-0.23%) |
Dec 20, 2021 | 7.407 | 7.561 | 7.363 | 7.548 | 1,411,377 | +0.09(+1.18%) |
Dec 17, 2021 | 7.609 | 7.626 | 7.455 | 7.460 | 1,364,197 | -0.25(-3.30%) |
Dec 16, 2021 | 7.591 | 7.714 | 7.539 | 7.714 | 1,996,597 | +0.14(+1.85%) |
Dec 15, 2021 | 7.565 | 7.591 | 7.385 | 7.574 | 1,193,312 | -0.02(-0.23%) |
Dec 14, 2021 | 7.530 | 7.683 | 7.521 | 7.591 | 1,163,957 | -0.13(-1.70%) |
Dec 13, 2021 | 7.784 | 7.828 | 7.640 | 7.723 | 924,657 | -0.32(-3.93%) |
Dec 10, 2021 | 8.003 | 8.078 | 7.968 | 8.038 | 755,766 | +0.08(+0.99%) |
Dec 09, 2021 | 8.038 | 8.047 | 7.911 | 7.960 | 870,207 | -0.18(-2.26%) |
Dec 08, 2021 | 8.144 | 8.236 | 8.122 | 8.144 | 975,713 | +0.06(+0.76%) |
Dec 07, 2021 | 8.047 | 8.209 | 7.986 | 8.082 | 1,313,925 | +0.21(+2.67%) |
Dec 06, 2021 | 7.767 | 7.903 | 7.679 | 7.872 | 1,122,070 | +0.20(+2.63%) |
Dec 03, 2021 | 7.898 | 7.921 | 7.583 | 7.670 | 1,769,358 | -0.34(-4.27%) |
Dec 02, 2021 | 7.916 | 8.095 | 7.907 | 8.012 | 1,331,495 | +0.13(+1.67%) |