Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.520 | 8.530 | 8.315 | 8.390 | 66,109 | -0.87(-9.40%) |
Feb 25, 2022 | 9.200 | 9.260 | 9.155 | 9.260 | 35,740 | +0.75(+8.81%) |
Feb 24, 2022 | 8.780 | 8.830 | 8.290 | 8.510 | 70,269 | -1.16(-12.00%) |
Feb 23, 2022 | 9.840 | 9.890 | 9.650 | 9.670 | 245,532 | -0.40(-3.97%) |
Feb 22, 2022 | 10.24 | 10.30 | 10.04 | 10.07 | 70,978 | -0.38(-3.64%) |
Feb 18, 2022 | 10.45 | 0 | +0.38(+3.72%) | |||
Feb 17, 2022 | 10.05 | 10.21 | 9.930 | 10.07 | 243,450 | +0.33(+3.44%) |
Feb 16, 2022 | 9.660 | 9.790 | 9.660 | 9.740 | 38,760 | -0.14(-1.42%) |
Feb 15, 2022 | 9.852 | 9.910 | 9.797 | 9.880 | 25,530 | +0.18(+1.86%) |
Feb 14, 2022 | 9.760 | 9.780 | 9.600 | 9.700 | 81,644 | -0.01(-0.10%) |
Feb 11, 2022 | 9.890 | 10.06 | 9.656 | 9.710 | 74,669 | -0.48(-4.71%) |
Feb 10, 2022 | 10.27 | 10.40 | 10.19 | 10.19 | 9,900 | +0.00(+0.00%) |
Feb 09, 2022 | 10.11 | 10.26 | 10.11 | 10.19 | 33,697 | -0.11(-1.02%) |
Feb 08, 2022 | 10.17 | 10.35 | 10.09 | 10.29 | 21,145 | +0.26(+2.54%) |
Feb 07, 2022 | 9.850 | 10.05 | 9.840 | 10.04 | 32,487 | -0.01(-0.10%) |
Feb 04, 2022 | 9.850 | 10.07 | 9.790 | 10.05 | 61,076 | +0.38(+3.93%) |
Feb 03, 2022 | 9.530 | 9.740 | 9.670 | 61,876 | +0.47(+5.11%) | |
Feb 02, 2022 | 9.170 | 9.200 | 9.120 | 9.200 | 72,399 | +0.26(+2.91%) |
Feb 01, 2022 | 8.750 | 8.950 | 8.740 | 8.940 | 128,887 | +0.38(+4.38%) |
Jan 31, 2022 | 8.500 | 8.570 | 8.450 | 8.565 | 41,500 | +0.05(+0.65%) |
Jan 28, 2022 | 8.440 | 8.530 | 8.380 | 8.510 | 55,214 | -0.01(-0.12%) |
Jan 27, 2022 | 8.690 | 8.695 | 8.460 | 8.520 | 59,062 | -0.04(-0.47%) |
Jan 26, 2022 | 8.680 | 8.690 | 8.504 | 8.560 | 67,699 | +0.13(+1.54%) |
Jan 25, 2022 | 8.300 | 8.460 | 8.220 | 8.430 | 73,404 | +0.26(+3.18%) |
Jan 24, 2022 | 8.100 | 8.190 | 7.980 | 8.170 | 66,030 | -0.06(-0.79%) |
Jan 21, 2022 | 8.400 | 8.510 | 8.230 | 8.235 | 211,242 | -0.20(-2.31%) |
Jan 20, 2022 | 8.470 | 8.565 | 8.420 | 8.430 | 38,402 | +0.06(+0.72%) |
Jan 19, 2022 | 8.460 | 8.500 | 8.370 | 8.370 | 8,035 | +0.01(+0.12%) |
Jan 18, 2022 | 8.400 | 8.400 | 8.337 | 8.360 | 21,574 | -0.16(-1.88%) |
Jan 14, 2022 | 8.520 | 0 | -0.06(-0.70%) | |||
Jan 13, 2022 | 8.590 | 8.670 | 8.565 | 8.580 | 18,516 | +0.04(+0.47%) |
Jan 12, 2022 | 8.490 | 8.540 | 8.490 | 8.540 | 13,925 | +0.11(+1.30%) |
Jan 11, 2022 | 8.360 | 8.450 | 8.355 | 8.430 | 41,834 | -0.21(-2.37%) |
Jan 10, 2022 | 8.780 | 8.780 | 8.508 | 8.635 | 33,262 | -0.30(-3.41%) |
Jan 07, 2022 | 8.880 | 8.960 | 8.860 | 8.940 | 34,758 | +0.34(+4.01%) |
Jan 06, 2022 | 8.500 | 8.640 | 8.500 | 8.595 | 35,587 | +0.24(+2.81%) |
Jan 05, 2022 | 8.462 | 8.464 | 8.350 | 8.360 | 68,411 | +0.11(+1.33%) |
Jan 04, 2022 | 8.250 | 8.300 | 8.222 | 8.250 | 63,839 | +0.34(+4.30%) |
Jan 03, 2022 | 7.760 | 7.910 | 7.760 | 7.910 | 15,318 | +0.33(+4.28%) |
Dec 31, 2021 | 7.562 | 7.670 | 7.500 | 7.585 | 8,929 | -0.00(-0.06%) |
Dec 30, 2021 | 7.690 | 7.690 | 7.570 | 7.590 | 24,324 | -0.03(-0.38%) |
Dec 29, 2021 | 7.660 | 7.660 | 7.600 | 7.619 | 18,776 | -0.10(-1.31%) |
Dec 28, 2021 | 7.715 | 7.735 | 7.695 | 7.720 | 8,201 | +0.10(+1.31%) |
Dec 27, 2021 | 7.580 | 7.640 | 7.570 | 7.620 | 15,047 | +0.09(+1.20%) |
Dec 23, 2021 | 7.590 | 7.610 | 7.530 | 7.530 | 14,181 | +0.01(+0.13%) |
Dec 22, 2021 | 7.485 | 7.550 | 7.470 | 7.520 | 22,261 | +0.08(+1.08%) |
Dec 21, 2021 | 7.410 | 7.480 | 7.410 | 7.440 | 79,119 | +0.21(+2.90%) |
Dec 20, 2021 | 7.181 | 7.230 | 7.160 | 7.230 | 41,683 | +0.10(+1.40%) |
Dec 17, 2021 | 7.100 | 7.220 | 7.090 | 7.130 | 16,160 | -0.22(-2.99%) |
Dec 16, 2021 | 7.390 | 7.410 | 7.340 | 7.350 | 39,064 | +0.06(+0.89%) |
Dec 15, 2021 | 7.290 | 7.320 | 7.200 | 7.285 | 44,657 | -0.14(-1.89%) |
Dec 14, 2021 | 7.475 | 7.475 | 7.247 | 7.425 | 37,153 | +0.12(+1.71%) |
Dec 13, 2021 | 7.300 | 7.370 | 7.255 | 7.300 | 6,620 | -0.06(-0.82%) |
Dec 10, 2021 | 7.420 | 7.420 | 7.314 | 7.360 | 11,312 | +0.03(+0.34%) |
Dec 09, 2021 | 7.340 | 7.390 | 7.290 | 7.335 | 13,574 | +0.03(+0.34%) |
Dec 08, 2021 | 7.300 | 7.350 | 7.290 | 7.310 | 38,536 | -0.03(-0.41%) |
Dec 07, 2021 | 7.364 | 7.390 | 7.340 | 7.340 | 29,093 | +0.03(+0.41%) |
Dec 06, 2021 | 7.320 | 7.335 | 7.300 | 7.310 | 35,844 | +0.13(+1.81%) |
Dec 03, 2021 | 7.230 | 7.230 | 7.120 | 7.180 | 25,969 | -0.06(-0.83%) |
Dec 02, 2021 | 7.200 | 7.270 | 7.100 | 7.240 | 44,928 | +0.17(+2.40%) |