Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.395 | 6.588 | 6.068 | 6.177 | 29,216 | -0.12(-1.86%) |
Feb 25, 2022 | 6.119 | 6.360 | 5.976 | 6.295 | 22,488 | +0.38(+6.37%) |
Feb 24, 2022 | 6.286 | 6.590 | 5.750 | 5.918 | 54,277 | -0.75(-11.20%) |
Feb 23, 2022 | 6.664 | 6.806 | 6.433 | 6.664 | 44,365 | -0.16(-2.33%) |
Feb 22, 2022 | 7.963 | 7.963 | 5.926 | 6.823 | 209,670 | -2.03(-22.92%) |
Feb 18, 2022 | 8.851 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.153 | 9.220 | 8.981 | 8.981 | 4,651 | -0.45(-4.76%) |
Feb 16, 2022 | 9.371 | 9.493 | 9.094 | 9.429 | 9,841 | +0.14(+1.53%) |
Feb 15, 2022 | 9.153 | 9.329 | 8.658 | 9.287 | 6,951 | +0.24(+2.69%) |
Feb 14, 2022 | 9.186 | 9.505 | 8.943 | 9.044 | 18,221 | -0.16(-1.73%) |
Feb 11, 2022 | 9.303 | 9.526 | 9.071 | 9.203 | 18,077 | -0.07(-0.80%) |
Feb 10, 2022 | 8.946 | 9.293 | 8.946 | 9.278 | 10,145 | +0.37(+4.19%) |
Feb 09, 2022 | 9.047 | 9.224 | 8.598 | 8.905 | 37,104 | -0.15(-1.65%) |
Feb 08, 2022 | 8.905 | 9.054 | 8.881 | 9.054 | 7,833 | +0.23(+2.63%) |
Feb 07, 2022 | 8.793 | 8.905 | 8.793 | 8.822 | 12,855 | +0.10(+1.14%) |
Feb 04, 2022 | 8.557 | 8.905 | 8.118 | 8.723 | 42,786 | +0.23(+2.73%) |
Feb 03, 2022 | 8.309 | 8.491 | 22,325 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.540 | 8.864 | 8.300 | 8.449 | 13,267 | -0.12(-1.36%) |
Feb 01, 2022 | 8.748 | 8.864 | 8.549 | 8.566 | 4,347 | +0.11(+1.28%) |
Jan 28, 2022 | 8.888 | 8.888 | 8.325 | 8.458 | 9,715 | +0.02(+0.20%) |
Jan 27, 2022 | 8.655 | 8.971 | 8.441 | 8.441 | 3,477 | -0.09(-1.07%) |
Jan 26, 2022 | 8.615 | 8.781 | 8.425 | 8.532 | 11,141 | -0.08(-0.96%) |
Jan 25, 2022 | 8.350 | 8.814 | 8.350 | 8.615 | 6,183 | -0.08(-0.93%) |
Jan 24, 2022 | 8.306 | 8.772 | 7.538 | 8.696 | 36,771 | +0.20(+2.32%) |
Jan 21, 2022 | 8.524 | 9.021 | 8.449 | 8.499 | 18,243 | -0.29(-3.25%) |
Jan 20, 2022 | 9.038 | 9.261 | 8.781 | 8.785 | 7,587 | -0.19(-2.17%) |
Jan 19, 2022 | 9.021 | 9.286 | 8.864 | 8.980 | 7,064 | -0.17(-1.89%) |
Jan 18, 2022 | 9.153 | 9.344 | 8.855 | 9.153 | 15,841 | -0.16(-1.70%) |
Jan 14, 2022 | 9.311 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 8.880 | 9.112 | 8.808 | 9.112 | 6,466 | +0.17(+1.85%) |
Jan 12, 2022 | 9.153 | 9.427 | 8.759 | 8.946 | 14,346 | -0.04(-0.46%) |
Jan 11, 2022 | 8.853 | 9.261 | 8.815 | 8.988 | 14,627 | -0.06(-0.64%) |
Jan 10, 2022 | 9.112 | 9.269 | 8.709 | 9.046 | 16,899 | -0.10(-1.09%) |
Jan 07, 2022 | 9.402 | 9.700 | 9.054 | 9.145 | 17,733 | -0.54(-5.56%) |
Jan 06, 2022 | 9.344 | 9.824 | 9.300 | 9.684 | 57,290 | +0.42(+4.56%) |
Jan 05, 2022 | 9.402 | 9.526 | 9.059 | 9.261 | 24,300 | -0.10(-1.06%) |
Jan 04, 2022 | 9.112 | 9.377 | 9.079 | 9.361 | 46,598 | +0.34(+3.72%) |
Jan 03, 2022 | 9.104 | 9.112 | 8.623 | 9.025 | 22,129 | +0.25(+2.88%) |
Dec 31, 2021 | 8.673 | 8.988 | 8.626 | 8.772 | 10,431 | -0.12(-1.40%) |
Dec 30, 2021 | 8.858 | 8.905 | 8.452 | 8.897 | 6,788 | +0.04(+0.47%) |
Dec 29, 2021 | 8.532 | 8.905 | 8.532 | 8.855 | 18,230 | +0.31(+3.59%) |
Dec 28, 2021 | 8.565 | 8.565 | 8.110 | 8.549 | 14,901 | -0.01(-0.10%) |
Dec 27, 2021 | 8.367 | 8.565 | 8.115 | 8.557 | 20,483 | +0.31(+3.82%) |
Dec 23, 2021 | 8.081 | 8.408 | 8.081 | 8.242 | 12,361 | -0.04(-0.50%) |
Dec 22, 2021 | 8.184 | 8.284 | 8.043 | 8.284 | 20,918 | +0.27(+3.41%) |
Dec 21, 2021 | 7.654 | 8.176 | 7.588 | 8.010 | 23,974 | +0.55(+7.44%) |
Dec 20, 2021 | 7.596 | 7.758 | 7.248 | 7.455 | 7,511 | -0.37(-4.76%) |
Dec 17, 2021 | 7.298 | 7.927 | 7.298 | 7.828 | 21,978 | +0.41(+5.59%) |
Dec 16, 2021 | 7.812 | 7.886 | 7.290 | 7.414 | 16,898 | -0.46(-5.79%) |
Dec 15, 2021 | 7.555 | 8.060 | 7.240 | 7.870 | 24,143 | +0.27(+3.49%) |
Dec 14, 2021 | 8.118 | 8.458 | 7.414 | 7.604 | 156,200 | -0.58(-7.09%) |
Dec 13, 2021 | 8.507 | 8.681 | 8.085 | 8.184 | 26,850 | -0.42(-4.91%) |
Dec 10, 2021 | 8.582 | 8.864 | 8.465 | 8.607 | 22,008 | -0.02(-0.29%) |
Dec 09, 2021 | 8.474 | 8.781 | 8.320 | 8.632 | 14,039 | +0.02(+0.29%) |
Dec 08, 2021 | 8.615 | 8.648 | 8.453 | 8.607 | 25,389 | +0.01(+0.10%) |
Dec 07, 2021 | 8.445 | 8.739 | 8.342 | 8.598 | 22,334 | +0.36(+4.43%) |
Dec 06, 2021 | 8.043 | 8.375 | 7.878 | 8.234 | 22,162 | +0.36(+4.63%) |
Dec 03, 2021 | 8.002 | 8.897 | 7.870 | 7.870 | 16,468 | -0.07(-0.94%) |
Dec 02, 2021 | 7.787 | 8.068 | 7.754 | 7.944 | 34,831 | +0.07(+0.95%) |