Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.120 | 9.360 | 8.960 | 9.200 | 52,342 | +0.00(+0.00%) |
Feb 25, 2022 | 8.960 | 9.439 | 9.120 | 9.200 | 50,962 | -0.08(-0.86%) |
Feb 24, 2022 | 8.400 | 9.520 | 8.240 | 9.280 | 117,550 | +0.08(+0.87%) |
Feb 23, 2022 | 9.840 | 9.920 | 9.200 | 9.200 | 82,728 | -0.48(-4.96%) |
Feb 22, 2022 | 9.520 | 10.32 | 9.520 | 9.680 | 88,080 | -0.24(-2.42%) |
Feb 18, 2022 | 9.920 | 0 | +0.16(+1.64%) | |||
Feb 17, 2022 | 10.08 | 10.14 | 9.680 | 9.760 | 64,965 | -0.32(-3.17%) |
Feb 16, 2022 | 10.56 | 10.56 | 9.840 | 10.08 | 93,437 | +0.16(+1.61%) |
Feb 15, 2022 | 9.280 | 10.08 | 9.200 | 9.920 | 174,274 | +1.12(+12.73%) |
Feb 14, 2022 | 8.880 | 9.200 | 8.720 | 8.800 | 71,754 | -0.16(-1.79%) |
Feb 11, 2022 | 9.680 | 9.760 | 8.960 | 8.960 | 95,057 | -0.72(-7.44%) |
Feb 10, 2022 | 9.600 | 10.40 | 9.600 | 9.680 | 78,787 | -0.08(-0.82%) |
Feb 09, 2022 | 9.520 | 10.00 | 9.360 | 9.760 | 77,753 | +0.48(+5.17%) |
Feb 08, 2022 | 9.520 | 9.520 | 9.120 | 9.280 | 32,747 | -0.16(-1.69%) |
Feb 07, 2022 | 8.720 | 9.520 | 8.632 | 9.440 | 76,251 | +0.80(+9.26%) |
Feb 04, 2022 | 8.400 | 8.800 | 8.320 | 8.640 | 32,372 | +0.32(+3.85%) |
Feb 03, 2022 | 8.480 | 8.320 | 8.320 | 54,188 | -0.40(-4.59%) | |
Feb 02, 2022 | 9.120 | 9.237 | 8.640 | 8.720 | 53,065 | -0.40(-4.39%) |
Feb 01, 2022 | 8.960 | 9.520 | 8.880 | 9.120 | 99,094 | +0.16(+1.79%) |
Jan 31, 2022 | 8.240 | 8.960 | 75,248 | +0.72(+8.74%) | ||
Jan 28, 2022 | 8.320 | 8.400 | 8.000 | 8.240 | 59,343 | -0.08(-0.96%) |
Jan 27, 2022 | 8.640 | 8.640 | 8.160 | 8.320 | 135,407 | -0.24(-2.80%) |
Jan 26, 2022 | 8.960 | 9.120 | 8.400 | 8.560 | 120,547 | -0.16(-1.83%) |
Jan 25, 2022 | 8.000 | 8.880 | 8.000 | 8.720 | 45,422 | +0.24(+2.83%) |
Jan 24, 2022 | 8.160 | 8.559 | 7.601 | 8.480 | 160,029 | +0.00(+0.00%) |
Jan 21, 2022 | 8.400 | 8.960 | 8.160 | 8.480 | 102,253 | +0.08(+0.95%) |
Jan 20, 2022 | 8.880 | 9.040 | 8.400 | 8.400 | 68,395 | -0.40(-4.55%) |
Jan 19, 2022 | 8.720 | 8.960 | 8.480 | 8.800 | 105,756 | +0.16(+1.85%) |
Jan 18, 2022 | 8.880 | 9.040 | 8.480 | 8.640 | 84,572 | -0.24(-2.70%) |
Jan 14, 2022 | 8.880 | 0 | -0.24(-2.63%) | |||
Jan 13, 2022 | 9.840 | 9.840 | 9.040 | 9.120 | 112,014 | -0.40(-4.20%) |
Jan 12, 2022 | 9.760 | 10.00 | 9.360 | 9.520 | 89,026 | -0.24(-2.46%) |
Jan 11, 2022 | 9.120 | 10.00 | 9.120 | 9.760 | 89,294 | +0.48(+5.17%) |
Jan 10, 2022 | 9.600 | 9.760 | 8.920 | 9.280 | 317,588 | -0.56(-5.69%) |
Jan 07, 2022 | 10.00 | 10.32 | 9.760 | 9.840 | 83,257 | -0.16(-1.60%) |
Jan 06, 2022 | 10.48 | 10.80 | 9.600 | 10.00 | 378,575 | -0.56(-5.30%) |
Jan 05, 2022 | 10.96 | 12.08 | 10.48 | 10.56 | 331,104 | -0.40(-3.65%) |
Jan 04, 2022 | 11.28 | 11.32 | 10.88 | 10.96 | 135,854 | -0.32(-2.84%) |
Jan 03, 2022 | 10.80 | 11.44 | 10.80 | 11.28 | 96,769 | +0.24(+2.17%) |
Dec 31, 2021 | 11.20 | 11.60 | 10.96 | 11.04 | 149,029 | -0.24(-2.13%) |
Dec 30, 2021 | 10.40 | 11.52 | 10.40 | 11.28 | 138,086 | +0.88(+8.46%) |
Dec 29, 2021 | 10.80 | 10.96 | 10.40 | 10.40 | 78,163 | -0.32(-2.99%) |
Dec 28, 2021 | 10.40 | 11.20 | 10.40 | 10.72 | 139,413 | +0.08(+0.75%) |
Dec 27, 2021 | 11.04 | 11.04 | 10.24 | 10.64 | 214,535 | -0.56(-5.00%) |
Dec 23, 2021 | 10.96 | 11.28 | 10.88 | 11.20 | 90,386 | +0.24(+2.19%) |
Dec 22, 2021 | 10.32 | 11.36 | 10.32 | 10.96 | 139,401 | +0.32(+3.01%) |
Dec 21, 2021 | 10.48 | 10.88 | 10.48 | 10.64 | 107,884 | +0.16(+1.53%) |
Dec 20, 2021 | 10.32 | 10.56 | 9.840 | 10.48 | 194,113 | -0.08(-0.76%) |
Dec 17, 2021 | 9.680 | 10.72 | 9.280 | 10.56 | 524,057 | +0.96(+10.00%) |
Dec 16, 2021 | 10.08 | 10.40 | 9.600 | 9.600 | 231,823 | -0.72(-6.98%) |
Dec 15, 2021 | 10.00 | 10.48 | 9.480 | 10.32 | 313,728 | +0.12(+1.18%) |
Dec 14, 2021 | 10.48 | 10.80 | 10.16 | 10.20 | 203,870 | -0.68(-6.25%) |
Dec 13, 2021 | 11.92 | 11.92 | 10.56 | 10.88 | 313,718 | -0.88(-7.48%) |
Dec 10, 2021 | 12.00 | 12.38 | 11.60 | 11.76 | 78,674 | -0.08(-0.68%) |
Dec 09, 2021 | 12.64 | 12.80 | 11.76 | 11.84 | 98,660 | -0.88(-6.92%) |
Dec 08, 2021 | 12.00 | 12.78 | 11.84 | 12.72 | 107,103 | +0.72(+6.00%) |
Dec 07, 2021 | 11.76 | 12.48 | 11.68 | 12.00 | 193,215 | +0.40(+3.45%) |
Dec 06, 2021 | 11.12 | 11.76 | 10.24 | 11.60 | 187,219 | +0.32(+2.84%) |
Dec 03, 2021 | 12.00 | 12.12 | 11.12 | 11.28 | 226,005 | -0.64(-5.37%) |
Dec 02, 2021 | 11.84 | 12.28 | 11.48 | 11.92 | 169,680 | +0.00(+0.00%) |