Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.368 | 6.560 | 6.043 | 6.151 | 29,340 | -0.12(-1.86%) |
Feb 25, 2022 | 6.093 | 6.333 | 5.951 | 6.268 | 22,583 | +0.38(+6.37%) |
Feb 24, 2022 | 6.260 | 6.563 | 5.726 | 5.893 | 54,506 | -0.74(-11.19%) |
Feb 23, 2022 | 6.635 | 6.777 | 6.406 | 6.635 | 44,552 | -0.16(-2.33%) |
Feb 22, 2022 | 7.929 | 7.929 | 5.901 | 6.794 | 210,555 | -2.02(-22.92%) |
Feb 18, 2022 | 8.814 | 0 | -0.13(-1.45%) | |||
Feb 17, 2022 | 9.114 | 9.181 | 8.943 | 8.943 | 4,671 | -0.45(-4.76%) |
Feb 16, 2022 | 9.331 | 9.453 | 9.056 | 9.390 | 9,883 | +0.14(+1.53%) |
Feb 15, 2022 | 9.114 | 9.290 | 8.622 | 9.248 | 6,981 | +0.24(+2.69%) |
Feb 14, 2022 | 9.148 | 9.465 | 8.906 | 9.006 | 18,298 | -0.16(-1.73%) |
Feb 11, 2022 | 9.263 | 9.486 | 9.033 | 9.164 | 18,154 | -0.07(-0.80%) |
Feb 10, 2022 | 8.909 | 9.254 | 8.909 | 9.239 | 10,188 | +0.37(+4.19%) |
Feb 09, 2022 | 9.009 | 9.185 | 8.562 | 8.868 | 37,260 | -0.15(-1.65%) |
Feb 08, 2022 | 8.868 | 9.016 | 8.843 | 9.016 | 7,866 | +0.23(+2.63%) |
Feb 07, 2022 | 8.756 | 8.868 | 8.756 | 8.785 | 12,909 | +0.10(+1.14%) |
Feb 04, 2022 | 8.521 | 8.868 | 8.084 | 8.686 | 42,967 | +0.23(+2.73%) |
Feb 03, 2022 | 8.274 | 8.455 | 22,420 | +0.04(+0.49%) | ||
Feb 02, 2022 | 8.505 | 8.826 | 8.265 | 8.414 | 13,323 | -0.12(-1.36%) |
Feb 01, 2022 | 8.711 | 8.826 | 8.513 | 8.529 | 4,365 | +0.11(+1.28%) |
Jan 28, 2022 | 8.851 | 8.851 | 8.290 | 8.422 | 9,756 | +0.02(+0.20%) |
Jan 27, 2022 | 8.618 | 8.934 | 8.406 | 8.406 | 3,492 | -0.09(-1.07%) |
Jan 26, 2022 | 8.579 | 8.744 | 8.389 | 8.496 | 11,188 | -0.08(-0.96%) |
Jan 25, 2022 | 8.315 | 8.777 | 8.315 | 8.579 | 6,209 | -0.08(-0.93%) |
Jan 24, 2022 | 8.271 | 8.736 | 7.506 | 8.660 | 36,926 | +0.20(+2.32%) |
Jan 21, 2022 | 8.488 | 8.983 | 8.414 | 8.463 | 18,320 | -0.28(-3.25%) |
Jan 20, 2022 | 9.000 | 9.222 | 8.744 | 8.748 | 7,619 | -0.19(-2.17%) |
Jan 19, 2022 | 8.983 | 9.247 | 8.826 | 8.942 | 7,094 | -0.17(-1.89%) |
Jan 18, 2022 | 9.115 | 9.305 | 8.818 | 9.114 | 15,908 | -0.16(-1.70%) |
Jan 14, 2022 | 9.272 | 0 | +0.20(+2.18%) | |||
Jan 13, 2022 | 8.843 | 9.074 | 8.771 | 9.074 | 6,494 | +0.16(+1.85%) |
Jan 12, 2022 | 9.115 | 9.388 | 8.722 | 8.909 | 14,406 | -0.04(-0.46%) |
Jan 11, 2022 | 8.816 | 9.222 | 8.778 | 8.950 | 14,689 | -0.06(-0.64%) |
Jan 10, 2022 | 9.074 | 9.230 | 8.673 | 9.008 | 16,970 | -0.10(-1.09%) |
Jan 07, 2022 | 9.362 | 9.659 | 9.016 | 9.107 | 17,808 | -0.54(-5.56%) |
Jan 06, 2022 | 9.305 | 9.783 | 9.261 | 9.643 | 57,532 | +0.42(+4.56%) |
Jan 05, 2022 | 9.362 | 9.486 | 9.021 | 9.222 | 24,403 | -0.10(-1.06%) |
Jan 04, 2022 | 9.074 | 9.338 | 9.041 | 9.321 | 46,795 | +0.33(+3.72%) |
Jan 03, 2022 | 9.066 | 9.074 | 8.587 | 8.987 | 22,222 | +0.25(+2.88%) |
Dec 31, 2021 | 8.637 | 8.950 | 8.590 | 8.736 | 10,475 | -0.12(-1.40%) |
Dec 30, 2021 | 8.821 | 8.868 | 8.416 | 8.859 | 6,816 | +0.04(+0.47%) |
Dec 29, 2021 | 8.496 | 8.868 | 8.496 | 8.818 | 18,307 | +0.31(+3.59%) |
Dec 28, 2021 | 8.529 | 8.529 | 8.076 | 8.513 | 14,964 | -0.01(-0.10%) |
Dec 27, 2021 | 8.331 | 8.529 | 8.081 | 8.521 | 20,570 | +0.31(+3.82%) |
Dec 23, 2021 | 8.047 | 8.373 | 8.047 | 8.208 | 12,413 | -0.04(-0.50%) |
Dec 22, 2021 | 8.150 | 8.249 | 8.010 | 8.249 | 21,006 | +0.27(+3.41%) |
Dec 21, 2021 | 7.622 | 8.142 | 7.556 | 7.977 | 24,076 | +0.55(+7.44%) |
Dec 20, 2021 | 7.564 | 7.725 | 7.218 | 7.424 | 7,542 | -0.37(-4.76%) |
Dec 17, 2021 | 7.267 | 7.894 | 7.267 | 7.795 | 22,070 | +0.41(+5.59%) |
Dec 16, 2021 | 7.779 | 7.853 | 7.259 | 7.383 | 16,969 | -0.45(-5.79%) |
Dec 15, 2021 | 7.523 | 8.026 | 7.210 | 7.836 | 24,245 | +0.26(+3.49%) |
Dec 14, 2021 | 8.084 | 8.422 | 7.383 | 7.572 | 156,860 | -0.58(-7.09%) |
Dec 13, 2021 | 8.472 | 8.645 | 8.051 | 8.150 | 26,963 | -0.42(-4.91%) |
Dec 10, 2021 | 8.546 | 8.826 | 8.430 | 8.571 | 22,101 | -0.02(-0.29%) |
Dec 09, 2021 | 8.439 | 8.744 | 8.285 | 8.595 | 14,098 | +0.02(+0.29%) |
Dec 08, 2021 | 8.579 | 8.612 | 8.417 | 8.571 | 25,496 | +0.01(+0.10%) |
Dec 07, 2021 | 8.410 | 8.702 | 8.307 | 8.562 | 22,428 | +0.36(+4.43%) |
Dec 06, 2021 | 8.010 | 8.340 | 7.845 | 8.199 | 22,256 | +0.36(+4.63%) |
Dec 03, 2021 | 7.968 | 8.860 | 7.836 | 7.836 | 16,538 | -0.07(-0.94%) |
Dec 02, 2021 | 7.754 | 8.034 | 7.721 | 7.911 | 34,978 | +0.07(+0.95%) |