Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.22 | 10.23 | 9.851 | 9.917 | 818,248 | +0.38(+3.97%) |
Feb 25, 2022 | 9.946 | 9.964 | 9.510 | 9.538 | 446,912 | -0.53(-5.27%) |
Feb 24, 2022 | 10.96 | 10.98 | 10.07 | 10.07 | 1,409,093 | +0.56(+5.88%) |
Feb 23, 2022 | 9.112 | 9.557 | 9.046 | 9.510 | 389,231 | +0.32(+3.51%) |
Feb 22, 2022 | 9.178 | 9.368 | 8.998 | 9.188 | 497,660 | +0.37(+4.19%) |
Feb 18, 2022 | 8.818 | 0 | +0.25(+2.87%) | |||
Feb 17, 2022 | 8.411 | 8.609 | 8.345 | 8.572 | 194,832 | +0.27(+3.31%) |
Feb 16, 2022 | 8.487 | 8.506 | 8.174 | 8.297 | 246,280 | -0.17(-2.01%) |
Feb 15, 2022 | 8.714 | 8.714 | 8.449 | 8.468 | 211,993 | -0.57(-6.29%) |
Feb 14, 2022 | 8.989 | 9.188 | 8.917 | 9.036 | 282,464 | +0.18(+2.03%) |
Feb 11, 2022 | 8.477 | 8.894 | 8.364 | 8.856 | 351,535 | +0.39(+4.59%) |
Feb 10, 2022 | 8.506 | 8.525 | 8.165 | 8.468 | 383,205 | +0.16(+1.94%) |
Feb 09, 2022 | 8.515 | 8.534 | 8.307 | 8.307 | 260,899 | -0.43(-4.88%) |
Feb 08, 2022 | 9.036 | 9.037 | 8.724 | 8.733 | 124,277 | -0.25(-2.74%) |
Feb 07, 2022 | 9.065 | 9.065 | 8.837 | 8.979 | 135,189 | +0.07(+0.74%) |
Feb 04, 2022 | 9.150 | 9.169 | 8.818 | 8.913 | 398,011 | -0.07(-0.74%) |
Feb 03, 2022 | 9.036 | 8.979 | 221,773 | +0.26(+2.93%) | ||
Feb 02, 2022 | 8.572 | 8.889 | 8.572 | 8.724 | 231,093 | +0.02(+0.22%) |
Feb 01, 2022 | 8.714 | 8.970 | 8.695 | 8.705 | 259,996 | -0.08(-0.86%) |
Jan 31, 2022 | 9.444 | 8.780 | 8.780 | 465,738 | -1.02(-10.43%) | |
Jan 28, 2022 | 9.889 | 10.20 | 9.794 | 9.803 | 467,022 | -0.15(-1.52%) |
Jan 27, 2022 | 9.623 | 9.957 | 9.586 | 9.955 | 494,443 | +0.34(+3.55%) |
Jan 26, 2022 | 9.093 | 9.671 | 9.065 | 9.614 | 488,448 | +0.33(+3.57%) |
Jan 25, 2022 | 9.387 | 9.548 | 9.150 | 9.283 | 386,084 | +0.05(+0.51%) |
Jan 24, 2022 | 9.264 | 9.813 | 9.226 | 9.235 | 1,072,592 | +0.37(+4.17%) |
Jan 21, 2022 | 8.515 | 8.866 | 8.506 | 8.866 | 321,265 | +0.39(+4.58%) |
Jan 20, 2022 | 8.174 | 8.501 | 8.051 | 8.477 | 429,984 | -0.13(-1.54%) |
Jan 19, 2022 | 8.525 | 8.648 | 8.487 | 8.610 | 210,865 | -0.10(-1.20%) |
Jan 18, 2022 | 8.790 | 8.790 | 8.610 | 8.714 | 390,624 | +0.41(+4.90%) |
Jan 14, 2022 | 8.307 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 8.051 | 8.316 | 8.042 | 8.316 | 367,047 | +0.37(+4.65%) |
Jan 12, 2022 | 8.099 | 8.146 | 7.937 | 7.947 | 430,851 | -0.42(-4.98%) |
Jan 11, 2022 | 8.762 | 8.837 | 8.354 | 8.364 | 261,496 | -0.63(-6.95%) |
Jan 10, 2022 | 8.951 | 9.169 | 8.894 | 8.989 | 156,837 | +0.02(+0.21%) |
Jan 07, 2022 | 9.140 | 9.207 | 8.943 | 8.970 | 405,838 | -0.26(-2.77%) |
Jan 06, 2022 | 9.311 | 9.415 | 9.131 | 9.226 | 189,417 | -0.12(-1.32%) |
Jan 05, 2022 | 9.093 | 9.377 | 8.885 | 9.349 | 299,830 | +0.39(+4.33%) |
Jan 04, 2022 | 8.837 | 8.989 | 8.818 | 8.960 | 101,136 | +0.11(+1.28%) |
Jan 03, 2022 | 8.923 | 9.074 | 8.818 | 8.847 | 127,666 | -0.21(-2.30%) |
Dec 31, 2021 | 8.989 | 9.055 | 8.780 | 9.055 | 194,256 | +0.15(+1.70%) |
Dec 30, 2021 | 9.264 | 9.264 | 8.837 | 8.904 | 177,496 | -0.33(-3.59%) |
Dec 29, 2021 | 9.140 | 9.355 | 9.140 | 9.235 | 81,807 | +0.13(+1.46%) |
Dec 28, 2021 | 9.017 | 9.112 | 8.989 | 9.103 | 152,864 | +0.09(+0.95%) |
Dec 27, 2021 | 9.121 | 9.131 | 8.989 | 9.017 | 108,793 | -0.11(-1.24%) |
Dec 23, 2021 | 9.235 | 9.320 | 9.088 | 9.131 | 99,342 | -0.13(-1.43%) |
Dec 22, 2021 | 9.519 | 9.551 | 9.264 | 9.264 | 197,556 | -0.15(-1.61%) |
Dec 21, 2021 | 9.709 | 9.709 | 9.410 | 9.415 | 170,417 | -0.52(-5.24%) |
Dec 20, 2021 | 9.889 | 10.10 | 9.889 | 9.936 | 445,309 | +0.46(+4.90%) |
Dec 17, 2021 | 9.605 | 9.614 | 9.396 | 9.472 | 155,523 | +0.13(+1.42%) |
Dec 16, 2021 | 9.169 | 9.406 | 9.055 | 9.339 | 288,818 | -0.05(-0.50%) |
Dec 15, 2021 | 9.481 | 9.794 | 9.368 | 9.387 | 429,225 | +0.06(+0.61%) |
Dec 14, 2021 | 9.434 | 9.434 | 9.245 | 9.330 | 200,437 | +0.06(+0.61%) |
Dec 13, 2021 | 9.027 | 9.308 | 9.027 | 9.273 | 562,180 | +0.45(+5.04%) |
Dec 10, 2021 | 8.885 | 8.923 | 8.809 | 8.828 | 81,173 | -0.03(-0.32%) |
Dec 09, 2021 | 8.799 | 8.885 | 8.733 | 8.856 | 93,504 | +0.14(+1.63%) |
Dec 08, 2021 | 8.828 | 8.886 | 8.667 | 8.714 | 125,527 | -0.11(-1.29%) |
Dec 07, 2021 | 8.913 | 8.951 | 8.818 | 8.828 | 501,576 | -0.44(-4.70%) |
Dec 06, 2021 | 9.519 | 9.638 | 9.264 | 9.264 | 107,136 | -0.23(-2.40%) |
Dec 03, 2021 | 9.140 | 9.614 | 9.112 | 9.491 | 346,931 | +0.40(+4.37%) |
Dec 02, 2021 | 9.150 | 9.264 | 8.923 | 9.093 | 209,100 | -0.38(-4.00%) |