Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.950 | 8.460 | 7.950 | 8.010 | 7,848 | +0.09(+1.17%) |
Feb 25, 2022 | 8.100 | 8.310 | 7.305 | 7.917 | 13,590 | -0.17(-2.08%) |
Feb 24, 2022 | 7.200 | 8.157 | 7.053 | 8.085 | 14,813 | +0.29(+3.65%) |
Feb 23, 2022 | 8.100 | 8.235 | 7.500 | 7.800 | 15,949 | -0.21(-2.62%) |
Feb 22, 2022 | 8.100 | 8.451 | 8.010 | 8.010 | 10,525 | -0.33(-3.96%) |
Feb 18, 2022 | 8.340 | 0 | -0.13(-1.49%) | |||
Feb 17, 2022 | 8.913 | 8.985 | 8.400 | 8.466 | 14,228 | -0.42(-4.76%) |
Feb 16, 2022 | 8.850 | 9.147 | 8.850 | 8.889 | 4,231 | +0.04(+0.44%) |
Feb 15, 2022 | 9.360 | 9.360 | 8.700 | 8.850 | 11,238 | +0.15(+1.72%) |
Feb 14, 2022 | 9.000 | 9.600 | 8.550 | 8.700 | 19,267 | -0.04(-0.45%) |
Feb 11, 2022 | 10.19 | 10.19 | 8.100 | 8.739 | 21,095 | -0.65(-6.93%) |
Feb 10, 2022 | 9.900 | 10.50 | 9.000 | 9.390 | 19,541 | -0.57(-5.72%) |
Feb 09, 2022 | 9.900 | 10.50 | 9.570 | 9.960 | 21,364 | +0.41(+4.34%) |
Feb 08, 2022 | 9.726 | 9.891 | 9.300 | 9.546 | 7,613 | +0.04(+0.38%) |
Feb 07, 2022 | 9.390 | 10.53 | 9.390 | 9.510 | 12,517 | +0.12(+1.28%) |
Feb 04, 2022 | 9.450 | 9.540 | 9.000 | 9.390 | 10,243 | +0.06(+0.64%) |
Feb 03, 2022 | 9.978 | 9.330 | 35,576 | -0.86(-8.39%) | ||
Feb 02, 2022 | 10.50 | 10.77 | 9.885 | 10.19 | 12,155 | -0.60(-5.56%) |
Feb 01, 2022 | 10.95 | 10.95 | 10.27 | 10.79 | 9,956 | +0.08(+0.73%) |
Jan 31, 2022 | 10.17 | 10.71 | 16,352 | +1.10(+11.43%) | ||
Jan 28, 2022 | 9.579 | 10.21 | 8.751 | 9.609 | 17,337 | +0.31(+3.36%) |
Jan 27, 2022 | 10.07 | 10.50 | 8.736 | 9.297 | 23,425 | -0.30(-3.16%) |
Jan 26, 2022 | 8.700 | 11.27 | 8.700 | 9.600 | 29,367 | +0.70(+7.89%) |
Jan 25, 2022 | 8.718 | 9.000 | 8.400 | 8.898 | 15,778 | +0.18(+2.06%) |
Jan 24, 2022 | 9.000 | 9.000 | 7.566 | 8.718 | 38,856 | -0.68(-7.28%) |
Jan 21, 2022 | 10.20 | 10.20 | 9.141 | 9.402 | 26,182 | -0.70(-6.92%) |
Jan 20, 2022 | 10.50 | 10.50 | 9.930 | 10.10 | 17,276 | -0.23(-2.24%) |
Jan 19, 2022 | 10.80 | 10.79 | 9.972 | 10.33 | 12,467 | -0.17(-1.63%) |
Jan 18, 2022 | 11.10 | 11.25 | 10.25 | 10.50 | 33,850 | -0.45(-4.08%) |
Jan 14, 2022 | 10.95 | 0 | -0.15(-1.35%) | |||
Jan 13, 2022 | 11.70 | 11.97 | 10.98 | 11.10 | 24,319 | -0.60(-5.13%) |
Jan 12, 2022 | 12.59 | 12.59 | 11.70 | 11.70 | 9,447 | -0.60(-4.88%) |
Jan 11, 2022 | 12.00 | 12.39 | 11.45 | 12.30 | 12,477 | +0.51(+4.33%) |
Jan 10, 2022 | 12.00 | 12.39 | 11.41 | 11.79 | 24,729 | -0.30(-2.46%) |
Jan 07, 2022 | 11.83 | 12.36 | 11.70 | 12.09 | 12,504 | -0.11(-0.86%) |
Jan 06, 2022 | 12.30 | 13.20 | 12.00 | 12.19 | 14,171 | -0.03(-0.27%) |
Jan 05, 2022 | 13.20 | 13.50 | 11.42 | 12.22 | 37,790 | -0.80(-6.17%) |
Jan 04, 2022 | 12.03 | 13.04 | 11.88 | 13.03 | 46,593 | +1.15(+9.70%) |
Jan 03, 2022 | 11.10 | 12.00 | 10.65 | 11.88 | 36,327 | +1.38(+13.15%) |
Dec 31, 2021 | 10.61 | 11.10 | 10.24 | 10.50 | 47,399 | -0.31(-2.83%) |
Dec 30, 2021 | 10.68 | 11.21 | 10.38 | 10.80 | 23,573 | +0.54(+5.26%) |
Dec 29, 2021 | 10.81 | 10.95 | 10.20 | 10.26 | 38,114 | -0.66(-6.02%) |
Dec 28, 2021 | 11.29 | 12.00 | 10.83 | 10.92 | 47,374 | -0.18(-1.62%) |
Dec 27, 2021 | 11.70 | 11.59 | 10.80 | 11.10 | 63,596 | -0.47(-4.05%) |
Dec 23, 2021 | 12.00 | 13.50 | 11.17 | 11.57 | 68,187 | -0.37(-3.12%) |
Dec 22, 2021 | 11.95 | 12.30 | 11.83 | 11.94 | 18,574 | +0.01(+0.13%) |
Dec 21, 2021 | 11.77 | 12.00 | 11.44 | 11.93 | 18,649 | +0.53(+4.61%) |
Dec 20, 2021 | 11.40 | 11.89 | 11.13 | 11.40 | 29,969 | +0.00(+0.00%) |
Dec 17, 2021 | 11.70 | 12.54 | 11.36 | 11.40 | 44,400 | -0.03(-0.26%) |
Dec 16, 2021 | 12.30 | 12.50 | 11.40 | 11.43 | 22,158 | -0.94(-7.57%) |
Dec 15, 2021 | 12.16 | 12.60 | 11.40 | 12.37 | 65,982 | -0.02(-0.15%) |
Dec 14, 2021 | 13.20 | 13.50 | 12.03 | 12.38 | 23,799 | -0.88(-6.61%) |
Dec 13, 2021 | 14.10 | 14.10 | 12.77 | 13.26 | 24,670 | -0.51(-3.72%) |
Dec 10, 2021 | 14.16 | 15.09 | 13.56 | 13.77 | 13,391 | -0.51(-3.59%) |
Dec 09, 2021 | 15.03 | 15.60 | 14.10 | 14.29 | 16,347 | -1.22(-7.89%) |
Dec 08, 2021 | 15.07 | 15.60 | 14.40 | 15.51 | 19,735 | +0.60(+4.02%) |
Dec 07, 2021 | 14.10 | 15.30 | 13.97 | 14.91 | 25,622 | +0.96(+6.88%) |
Dec 06, 2021 | 13.80 | 14.37 | 12.90 | 13.95 | 19,102 | +0.33(+2.45%) |
Dec 03, 2021 | 14.04 | 14.70 | 12.90 | 13.62 | 39,575 | -0.58(-4.06%) |
Dec 02, 2021 | 13.98 | 14.76 | 13.50 | 14.19 | 25,976 | +0.23(+1.63%) |