Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.480 | 10.05 | 9.480 | 9.870 | 775,300 | +0.26(+2.71%) |
Feb 25, 2022 | 9.450 | 9.620 | 9.250 | 9.610 | 485,205 | +0.23(+2.45%) |
Feb 24, 2022 | 8.500 | 9.410 | 8.460 | 9.380 | 758,890 | +0.60(+6.83%) |
Feb 23, 2022 | 9.030 | 9.230 | 8.730 | 8.780 | 468,104 | -0.21(-2.34%) |
Feb 22, 2022 | 9.240 | 9.480 | 8.820 | 8.990 | 586,608 | -0.25(-2.71%) |
Feb 18, 2022 | 9.240 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.630 | 9.730 | 9.180 | 9.270 | 584,021 | -0.47(-4.83%) |
Feb 16, 2022 | 9.840 | 9.985 | 9.630 | 9.740 | 530,823 | -0.14(-1.42%) |
Feb 15, 2022 | 9.460 | 9.960 | 9.460 | 9.880 | 682,515 | +0.55(+5.89%) |
Feb 14, 2022 | 9.600 | 9.610 | 8.800 | 9.330 | 1,827,366 | -0.42(-4.31%) |
Feb 11, 2022 | 9.870 | 10.18 | 9.550 | 9.750 | 557,805 | -0.16(-1.61%) |
Feb 10, 2022 | 10.29 | 10.71 | 9.910 | 9.910 | 852,526 | -0.75(-7.04%) |
Feb 09, 2022 | 10.16 | 10.74 | 10.02 | 10.66 | 1,497,740 | +0.60(+5.96%) |
Feb 08, 2022 | 9.700 | 10.17 | 9.650 | 10.06 | 1,080,407 | +0.30(+3.07%) |
Feb 07, 2022 | 9.600 | 10.12 | 9.540 | 9.760 | 651,320 | +0.20(+2.09%) |
Feb 04, 2022 | 9.290 | 9.650 | 9.020 | 9.560 | 1,616,931 | +0.17(+1.81%) |
Feb 03, 2022 | 9.560 | 9.340 | 9.390 | 843,137 | -0.36(-3.69%) | |
Feb 02, 2022 | 10.45 | 10.49 | 9.550 | 9.750 | 1,242,944 | -0.65(-6.25%) |
Feb 01, 2022 | 10.25 | 10.55 | 10.00 | 10.40 | 1,169,879 | +0.21(+2.06%) |
Jan 31, 2022 | 9.420 | 10.25 | 10.19 | 1,424,166 | +0.80(+8.52%) | |
Jan 28, 2022 | 8.890 | 9.420 | 8.540 | 9.390 | 1,453,470 | +0.59(+6.70%) |
Jan 27, 2022 | 9.020 | 9.179 | 8.510 | 8.800 | 1,636,434 | -0.20(-2.22%) |
Jan 26, 2022 | 9.750 | 9.850 | 8.930 | 9.000 | 1,364,708 | -0.61(-6.35%) |
Jan 25, 2022 | 9.830 | 10.20 | 9.490 | 9.610 | 1,744,047 | -0.39(-3.90%) |
Jan 24, 2022 | 9.200 | 10.05 | 8.880 | 10.00 | 1,212,738 | +0.47(+4.93%) |
Jan 21, 2022 | 9.600 | 9.840 | 9.470 | 9.530 | 1,475,986 | -0.18(-1.85%) |
Jan 20, 2022 | 9.740 | 10.23 | 9.610 | 9.710 | 1,388,421 | +0.04(+0.41%) |
Jan 19, 2022 | 10.08 | 10.18 | 9.640 | 9.670 | 682,589 | -0.33(-3.30%) |
Jan 18, 2022 | 10.43 | 10.54 | 9.960 | 10.00 | 1,009,825 | -0.55(-5.21%) |
Jan 14, 2022 | 10.55 | 0 | -0.20(-1.86%) | |||
Jan 13, 2022 | 11.25 | 11.35 | 10.53 | 10.75 | 1,247,486 | -0.56(-4.95%) |
Jan 12, 2022 | 11.39 | 11.65 | 11.12 | 11.31 | 583,959 | -0.08(-0.70%) |
Jan 11, 2022 | 11.12 | 11.59 | 10.82 | 11.39 | 869,116 | +0.30(+2.71%) |
Jan 10, 2022 | 10.69 | 11.10 | 10.15 | 11.09 | 997,304 | +0.31(+2.88%) |
Jan 07, 2022 | 10.98 | 11.57 | 10.74 | 10.78 | 1,421,925 | -0.25(-2.27%) |
Jan 06, 2022 | 10.93 | 11.55 | 10.55 | 11.03 | 1,009,001 | +0.12(+1.10%) |
Jan 05, 2022 | 11.65 | 11.85 | 10.89 | 10.91 | 1,278,875 | -0.79(-6.75%) |
Jan 04, 2022 | 11.79 | 12.11 | 11.43 | 11.70 | 665,212 | -0.10(-0.85%) |
Jan 03, 2022 | 12.13 | 12.38 | 11.77 | 11.80 | 640,047 | -0.36(-2.96%) |
Dec 31, 2021 | 12.05 | 12.34 | 11.84 | 12.16 | 450,501 | +0.04(+0.33%) |
Dec 30, 2021 | 11.77 | 12.44 | 11.77 | 12.12 | 986,876 | +0.22(+1.85%) |
Dec 29, 2021 | 12.13 | 12.13 | 11.65 | 11.90 | 866,477 | -0.30(-2.46%) |
Dec 28, 2021 | 12.42 | 12.78 | 12.18 | 12.20 | 500,469 | -0.23(-1.85%) |
Dec 27, 2021 | 12.63 | 12.68 | 12.18 | 12.43 | 415,957 | -0.21(-1.66%) |
Dec 23, 2021 | 12.98 | 13.14 | 12.50 | 12.64 | 1,114,190 | -0.30(-2.32%) |
Dec 22, 2021 | 12.25 | 13.11 | 12.23 | 12.94 | 711,412 | +0.59(+4.78%) |
Dec 21, 2021 | 12.04 | 12.54 | 11.88 | 12.35 | 1,601,989 | +0.42(+3.52%) |
Dec 20, 2021 | 12.22 | 12.43 | 11.64 | 11.93 | 1,132,939 | -0.70(-5.54%) |
Dec 17, 2021 | 11.96 | 12.72 | 11.39 | 12.63 | 1,205,748 | +0.57(+4.73%) |
Dec 16, 2021 | 12.99 | 13.16 | 12.06 | 12.06 | 770,789 | -0.77(-6.00%) |
Dec 15, 2021 | 12.90 | 13.03 | 12.29 | 12.83 | 322,032 | -0.13(-1.00%) |
Dec 14, 2021 | 12.73 | 13.05 | 12.49 | 12.96 | 920,222 | -0.02(-0.15%) |
Dec 13, 2021 | 13.13 | 13.61 | 12.76 | 12.98 | 667,831 | -0.26(-1.96%) |
Dec 10, 2021 | 13.12 | 13.32 | 12.84 | 13.24 | 839,308 | +0.28(+2.16%) |
Dec 09, 2021 | 14.25 | 14.25 | 12.93 | 12.96 | 760,959 | -1.10(-7.82%) |
Dec 08, 2021 | 13.73 | 14.43 | 13.29 | 14.06 | 903,293 | +0.47(+3.46%) |
Dec 07, 2021 | 13.02 | 13.89 | 13.02 | 13.59 | 469,619 | +0.77(+6.01%) |
Dec 06, 2021 | 12.75 | 12.95 | 11.90 | 12.82 | 415,450 | +0.10(+0.79%) |
Dec 03, 2021 | 13.54 | 13.60 | 12.60 | 12.72 | 613,024 | -0.76(-5.64%) |
Dec 02, 2021 | 12.95 | 13.52 | 12.83 | 13.48 | 708,685 | +0.51(+3.93%) |