Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.956 | 10.66 | 9.843 | 10.17 | 993,334 | +0.56(+5.88%) |
Feb 25, 2022 | 9.762 | 9.674 | 8.834 | 9.609 | 1,332,174 | -0.47(-4.64%) |
Feb 24, 2022 | 9.585 | 10.17 | 9.278 | 10.08 | 1,948,957 | +1.18(+13.24%) |
Feb 23, 2022 | 8.342 | 9.189 | 8.229 | 8.899 | 1,116,794 | +0.66(+8.03%) |
Feb 22, 2022 | 8.060 | 8.476 | 7.753 | 8.237 | 1,008,769 | +0.61(+8.04%) |
Feb 18, 2022 | 7.624 | 0 | -0.10(-1.36%) | |||
Feb 17, 2022 | 7.487 | 7.737 | 7.415 | 7.729 | 446,327 | +0.35(+4.70%) |
Feb 16, 2022 | 7.415 | 7.891 | 7.269 | 7.382 | 649,462 | +0.15(+2.12%) |
Feb 15, 2022 | 7.358 | 7.576 | 7.124 | 7.229 | 459,449 | -0.50(-6.47%) |
Feb 14, 2022 | 8.068 | 8.068 | 6.914 | 7.729 | 1,120,801 | -0.23(-2.84%) |
Feb 11, 2022 | 7.447 | 8.044 | 7.431 | 7.955 | 708,322 | +0.56(+7.64%) |
Feb 10, 2022 | 6.737 | 7.520 | 6.697 | 7.390 | 981,281 | +0.50(+7.26%) |
Feb 09, 2022 | 6.640 | 6.920 | 6.164 | 6.890 | 1,017,431 | +0.15(+2.28%) |
Feb 08, 2022 | 6.745 | 6.850 | 5.946 | 6.737 | 2,200,977 | -0.08(-1.18%) |
Feb 07, 2022 | 8.173 | 8.278 | 6.769 | 6.817 | 2,607,544 | -1.67(-19.68%) |
Feb 04, 2022 | 7.439 | 8.544 | 7.415 | 8.488 | 1,927,791 | +1.32(+18.34%) |
Feb 03, 2022 | 6.382 | 7.382 | 7.172 | 1,585,907 | +0.69(+10.57%) | |
Feb 02, 2022 | 6.172 | 6.495 | 6.059 | 6.487 | 697,736 | +0.39(+6.35%) |
Feb 01, 2022 | 5.575 | 6.132 | 5.454 | 6.099 | 585,767 | +0.46(+8.15%) |
Jan 31, 2022 | 5.510 | 5.688 | 5.640 | 321,854 | +0.12(+2.19%) | |
Jan 28, 2022 | 5.922 | 5.954 | 5.276 | 5.519 | 608,611 | -0.19(-3.25%) |
Jan 27, 2022 | 5.962 | 6.051 | 5.470 | 5.704 | 561,137 | -0.10(-1.81%) |
Jan 26, 2022 | 5.648 | 6.269 | 5.494 | 5.809 | 1,213,725 | +0.28(+5.11%) |
Jan 25, 2022 | 5.026 | 5.567 | 4.905 | 5.527 | 745,527 | +0.52(+10.31%) |
Jan 24, 2022 | 4.825 | 5.083 | 4.736 | 5.010 | 639,670 | +0.06(+1.14%) |
Jan 21, 2022 | 5.446 | 5.446 | 4.800 | 4.954 | 962,123 | -0.56(-10.10%) |
Jan 20, 2022 | 4.978 | 5.849 | 4.881 | 5.510 | 1,382,685 | +0.54(+10.88%) |
Jan 19, 2022 | 4.809 | 5.220 | 4.720 | 4.970 | 1,374,002 | +0.31(+6.76%) |
Jan 18, 2022 | 4.308 | 4.800 | 4.308 | 4.655 | 979,879 | +0.41(+9.70%) |
Jan 14, 2022 | 4.244 | 0 | +0.08(+1.96%) | |||
Jan 13, 2022 | 4.496 | 4.648 | 4.119 | 4.162 | 1,937,525 | -0.30(-6.82%) |
Jan 12, 2022 | 4.496 | 4.641 | 4.184 | 4.467 | 1,525,735 | +0.03(+0.65%) |
Jan 11, 2022 | 3.879 | 4.496 | 3.858 | 4.438 | 2,158,469 | +0.65(+17.02%) |
Jan 10, 2022 | 3.582 | 3.850 | 3.560 | 3.792 | 1,821,000 | +0.33(+9.41%) |
Jan 07, 2022 | 3.372 | 3.568 | 3.336 | 3.466 | 1,687,556 | +0.25(+7.66%) |
Jan 06, 2022 | 3.212 | 3.241 | 3.125 | 3.220 | 425,809 | +0.07(+2.30%) |
Jan 05, 2022 | 3.183 | 3.212 | 3.096 | 3.147 | 165,043 | +0.01(+0.23%) |
Jan 04, 2022 | 3.125 | 3.212 | 3.045 | 3.140 | 437,527 | +0.01(+0.23%) |
Jan 03, 2022 | 2.828 | 3.154 | 2.828 | 3.132 | 520,413 | +0.28(+9.92%) |
Dec 31, 2021 | 2.755 | 2.864 | 2.741 | 2.850 | 216,013 | +0.10(+3.69%) |
Dec 30, 2021 | 2.748 | 2.813 | 2.726 | 2.748 | 257,792 | -0.05(-1.81%) |
Dec 29, 2021 | 2.719 | 2.818 | 2.690 | 2.799 | 205,780 | +0.04(+1.31%) |
Dec 28, 2021 | 2.683 | 2.783 | 2.638 | 2.763 | 165,801 | +0.07(+2.42%) |
Dec 27, 2021 | 2.567 | 2.754 | 2.545 | 2.697 | 255,519 | +0.09(+3.33%) |
Dec 23, 2021 | 2.610 | 2.654 | 2.587 | 2.610 | 87,078 | -0.03(-1.10%) |
Dec 22, 2021 | 2.647 | 2.697 | 2.581 | 2.639 | 79,128 | -0.04(-1.36%) |
Dec 21, 2021 | 2.661 | 2.719 | 2.654 | 2.676 | 82,023 | +0.04(+1.37%) |
Dec 20, 2021 | 2.574 | 2.671 | 2.574 | 2.639 | 98,190 | -0.02(-0.82%) |
Dec 17, 2021 | 2.618 | 2.732 | 2.618 | 2.661 | 42,259 | -0.03(-1.08%) |
Dec 16, 2021 | 2.741 | 2.850 | 2.639 | 2.690 | 183,111 | -0.05(-1.85%) |
Dec 15, 2021 | 2.560 | 2.748 | 2.560 | 2.741 | 83,970 | +0.18(+7.08%) |
Dec 14, 2021 | 2.596 | 2.661 | 2.552 | 2.560 | 103,703 | -0.11(-4.08%) |
Dec 13, 2021 | 2.748 | 2.759 | 2.618 | 2.668 | 72,257 | -0.12(-4.42%) |
Dec 10, 2021 | 2.908 | 2.908 | 2.726 | 2.792 | 191,914 | -0.09(-3.27%) |
Dec 09, 2021 | 2.893 | 2.922 | 2.850 | 2.886 | 126,541 | -0.01(-0.25%) |
Dec 08, 2021 | 2.864 | 2.922 | 2.800 | 2.893 | 91,005 | -0.01(-0.25%) |
Dec 07, 2021 | 2.871 | 3.031 | 2.871 | 2.900 | 118,697 | +0.09(+3.36%) |
Dec 06, 2021 | 2.697 | 2.864 | 2.661 | 2.806 | 94,201 | +0.15(+5.45%) |
Dec 03, 2021 | 2.632 | 2.690 | 2.610 | 2.661 | 65,341 | +0.05(+1.94%) |
Dec 02, 2021 | 2.487 | 2.647 | 2.487 | 2.610 | 117,555 | +0.12(+4.96%) |