Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.560 | 7.700 | 7.270 | 7.410 | 700,305 | -0.20(-2.63%) |
Feb 25, 2022 | 7.700 | 7.610 | 7.240 | 7.610 | 650,745 | -0.04(-0.52%) |
Feb 24, 2022 | 6.840 | 7.660 | 6.620 | 7.650 | 1,090,830 | +0.66(+9.44%) |
Feb 23, 2022 | 7.300 | 7.450 | 6.930 | 6.990 | 696,412 | -0.23(-3.19%) |
Feb 22, 2022 | 6.990 | 7.390 | 6.880 | 7.220 | 658,700 | +0.16(+2.27%) |
Feb 18, 2022 | 7.060 | 0 | -0.44(-5.87%) | |||
Feb 17, 2022 | 7.760 | 7.850 | 7.190 | 7.500 | 727,472 | -0.42(-5.30%) |
Feb 16, 2022 | 7.850 | 8.020 | 7.690 | 7.920 | 508,125 | -0.02(-0.25%) |
Feb 15, 2022 | 7.680 | 7.970 | 7.470 | 7.940 | 704,130 | +0.45(+6.01%) |
Feb 14, 2022 | 7.660 | 7.690 | 7.350 | 7.490 | 457,998 | -0.19(-2.47%) |
Feb 11, 2022 | 7.850 | 8.085 | 7.630 | 7.680 | 461,408 | -0.10(-1.29%) |
Feb 10, 2022 | 8.010 | 8.520 | 7.620 | 7.780 | 907,495 | -0.46(-5.58%) |
Feb 09, 2022 | 7.990 | 8.343 | 7.911 | 8.240 | 791,355 | +0.37(+4.70%) |
Feb 08, 2022 | 7.870 | 7.980 | 7.650 | 7.870 | 548,516 | -0.05(-0.63%) |
Feb 07, 2022 | 7.640 | 8.030 | 7.620 | 7.920 | 592,957 | +0.26(+3.39%) |
Feb 04, 2022 | 7.450 | 7.840 | 7.330 | 7.660 | 515,563 | +0.19(+2.54%) |
Feb 03, 2022 | 7.530 | 7.470 | 712,074 | -0.06(-0.80%) | ||
Feb 02, 2022 | 8.020 | 8.040 | 7.460 | 7.530 | 759,615 | -0.45(-5.64%) |
Feb 01, 2022 | 8.020 | 8.260 | 7.870 | 7.980 | 816,249 | -0.09(-1.12%) |
Jan 31, 2022 | 7.410 | 8.100 | 8.070 | 1,155,359 | +0.87(+12.08%) | |
Jan 28, 2022 | 6.560 | 7.260 | 6.480 | 7.200 | 988,056 | +0.67(+10.26%) |
Jan 27, 2022 | 7.200 | 7.275 | 6.530 | 6.530 | 620,295 | -0.57(-8.03%) |
Jan 26, 2022 | 7.240 | 7.760 | 7.032 | 7.100 | 679,954 | -0.14(-1.93%) |
Jan 25, 2022 | 6.860 | 7.310 | 6.720 | 7.240 | 975,184 | +0.19(+2.70%) |
Jan 24, 2022 | 6.780 | 7.050 | 6.350 | 7.050 | 981,785 | +0.06(+0.86%) |
Jan 21, 2022 | 6.950 | 7.300 | 6.900 | 6.990 | 840,970 | +0.03(+0.43%) |
Jan 20, 2022 | 7.290 | 7.415 | 6.880 | 6.960 | 689,444 | -0.23(-3.20%) |
Jan 19, 2022 | 7.420 | 7.650 | 7.100 | 7.190 | 511,219 | -0.19(-2.57%) |
Jan 18, 2022 | 7.810 | 7.810 | 7.340 | 7.380 | 760,858 | -0.46(-5.87%) |
Jan 14, 2022 | 7.840 | 0 | +0.45(+6.09%) | |||
Jan 13, 2022 | 7.890 | 8.050 | 7.350 | 7.390 | 550,799 | -0.42(-5.38%) |
Jan 12, 2022 | 8.180 | 8.280 | 7.800 | 7.810 | 569,103 | -0.27(-3.34%) |
Jan 11, 2022 | 8.100 | 8.275 | 7.950 | 8.080 | 359,184 | -0.09(-1.10%) |
Jan 10, 2022 | 8.220 | 8.270 | 7.764 | 8.170 | 655,499 | -0.11(-1.33%) |
Jan 07, 2022 | 8.660 | 8.860 | 8.260 | 8.280 | 436,856 | -0.39(-4.50%) |
Jan 06, 2022 | 8.790 | 8.890 | 8.410 | 8.670 | 521,093 | -0.02(-0.23%) |
Jan 05, 2022 | 9.010 | 9.260 | 8.610 | 8.690 | 661,880 | -0.38(-4.19%) |
Jan 04, 2022 | 9.450 | 9.540 | 8.920 | 9.070 | 703,386 | -0.38(-4.02%) |
Jan 03, 2022 | 9.380 | 9.670 | 9.160 | 9.450 | 730,166 | +0.29(+3.17%) |
Dec 31, 2021 | 8.910 | 9.355 | 8.910 | 9.160 | 779,315 | +0.23(+2.58%) |
Dec 30, 2021 | 8.670 | 9.360 | 8.641 | 8.930 | 990,954 | +0.20(+2.29%) |
Dec 29, 2021 | 8.880 | 8.880 | 8.520 | 8.730 | 842,939 | -0.02(-0.23%) |
Dec 28, 2021 | 8.730 | 8.910 | 8.570 | 8.750 | 836,658 | -0.09(-1.02%) |
Dec 27, 2021 | 9.140 | 9.180 | 8.790 | 8.840 | 449,932 | -0.36(-3.91%) |
Dec 23, 2021 | 9.180 | 9.390 | 8.970 | 9.200 | 467,279 | +0.01(+0.11%) |
Dec 22, 2021 | 9.230 | 9.340 | 8.870 | 9.190 | 445,767 | -0.03(-0.33%) |
Dec 21, 2021 | 9.570 | 9.610 | 9.110 | 9.220 | 843,940 | -0.33(-3.46%) |
Dec 20, 2021 | 9.250 | 9.710 | 9.010 | 9.550 | 792,450 | +0.19(+2.03%) |
Dec 17, 2021 | 9.070 | 9.390 | 8.861 | 9.360 | 2,398,580 | +0.26(+2.86%) |
Dec 16, 2021 | 8.960 | 9.180 | 8.820 | 9.100 | 792,309 | +0.02(+0.22%) |
Dec 15, 2021 | 8.720 | 9.147 | 8.420 | 9.080 | 1,049,389 | +0.39(+4.49%) |
Dec 14, 2021 | 9.140 | 9.190 | 8.600 | 8.690 | 1,639,832 | -0.52(-5.65%) |
Dec 13, 2021 | 9.420 | 9.840 | 9.135 | 9.210 | 911,366 | -0.21(-2.23%) |
Dec 10, 2021 | 9.760 | 9.900 | 9.390 | 9.420 | 466,465 | -0.20(-2.08%) |
Dec 09, 2021 | 10.07 | 10.30 | 9.610 | 9.620 | 351,370 | -0.56(-5.50%) |
Dec 08, 2021 | 9.760 | 10.31 | 9.642 | 10.18 | 399,622 | +0.39(+3.98%) |
Dec 07, 2021 | 9.520 | 10.01 | 9.490 | 9.790 | 689,394 | +0.52(+5.61%) |
Dec 06, 2021 | 9.520 | 9.530 | 9.010 | 9.270 | 545,678 | -0.21(-2.22%) |
Dec 03, 2021 | 10.20 | 10.20 | 9.290 | 9.480 | 836,691 | -0.64(-6.32%) |
Dec 02, 2021 | 10.10 | 10.35 | 9.890 | 10.12 | 606,007 | +0.27(+2.74%) |