Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.50 | 10.51 | 10.04 | 10.33 | 2,668,194 | -0.16(-1.53%) |
Feb 25, 2022 | 10.83 | 10.56 | 10.07 | 10.49 | 3,274,452 | -0.31(-2.87%) |
Feb 24, 2022 | 10.00 | 10.99 | 10.07 | 10.80 | 4,998,452 | +0.30(+2.86%) |
Feb 23, 2022 | 10.39 | 11.00 | 10.28 | 10.50 | 4,799,929 | +0.21(+2.04%) |
Feb 22, 2022 | 10.94 | 11.59 | 9.790 | 10.29 | 15,323,707 | -4.09(-28.44%) |
Feb 18, 2022 | 14.38 | 0 | +2.38(+19.83%) | |||
Feb 17, 2022 | 12.00 | 12.44 | 11.83 | 12.00 | 2,556,258 | -0.08(-0.66%) |
Feb 16, 2022 | 11.76 | 12.15 | 11.38 | 12.08 | 3,616,523 | +0.37(+3.16%) |
Feb 15, 2022 | 11.28 | 11.78 | 10.90 | 11.71 | 4,976,661 | +0.63(+5.69%) |
Feb 14, 2022 | 10.30 | 11.30 | 10.25 | 11.08 | 6,887,624 | +0.86(+8.41%) |
Feb 11, 2022 | 9.210 | 10.28 | 9.150 | 10.22 | 5,403,360 | +1.11(+12.18%) |
Feb 10, 2022 | 8.630 | 9.820 | 8.600 | 9.110 | 4,163,710 | +0.05(+0.55%) |
Feb 09, 2022 | 8.620 | 9.540 | 8.540 | 9.060 | 4,656,273 | +0.87(+10.62%) |
Feb 08, 2022 | 8.550 | 9.000 | 7.661 | 8.190 | 8,979,980 | -2.05(-20.02%) |
Feb 07, 2022 | 9.780 | 10.30 | 9.600 | 10.24 | 3,427,336 | +0.50(+5.13%) |
Feb 04, 2022 | 9.030 | 9.790 | 8.860 | 9.740 | 3,276,464 | +0.70(+7.74%) |
Feb 03, 2022 | 8.950 | 9.040 | 1,871,969 | +0.02(+0.22%) | ||
Feb 02, 2022 | 9.090 | 9.340 | 8.920 | 9.020 | 1,845,934 | -0.21(-2.28%) |
Feb 01, 2022 | 8.900 | 9.320 | 8.700 | 9.230 | 4,517,904 | +0.33(+3.71%) |
Jan 31, 2022 | 8.250 | 8.915 | 8.900 | 1,974,614 | +0.36(+4.22%) | |
Jan 28, 2022 | 7.870 | 8.540 | 7.810 | 8.540 | 2,736,253 | +0.71(+9.14%) |
Jan 27, 2022 | 8.720 | 8.800 | 7.810 | 7.825 | 1,945,397 | -0.85(-9.85%) |
Jan 26, 2022 | 8.860 | 9.220 | 8.180 | 8.680 | 3,553,283 | +0.10(+1.17%) |
Jan 25, 2022 | 8.350 | 8.790 | 8.260 | 8.580 | 2,573,219 | +0.05(+0.59%) |
Jan 24, 2022 | 8.040 | 8.575 | 7.650 | 8.530 | 2,622,097 | +0.25(+3.02%) |
Jan 21, 2022 | 7.630 | 8.460 | 7.630 | 8.280 | 2,476,588 | +0.55(+7.12%) |
Jan 20, 2022 | 7.600 | 8.290 | 7.490 | 7.730 | 1,638,091 | +0.27(+3.62%) |
Jan 19, 2022 | 7.580 | 7.870 | 7.395 | 7.460 | 1,438,110 | -0.08(-1.06%) |
Jan 18, 2022 | 7.800 | 8.050 | 7.530 | 7.540 | 2,244,026 | -0.50(-6.22%) |
Jan 14, 2022 | 8.040 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.380 | 8.580 | 8.020 | 8.030 | 2,031,417 | -0.32(-3.83%) |
Jan 12, 2022 | 8.470 | 8.580 | 8.240 | 8.350 | 3,073,857 | -0.09(-1.07%) |
Jan 11, 2022 | 7.750 | 8.450 | 7.730 | 8.440 | 1,973,810 | +0.68(+8.76%) |
Jan 10, 2022 | 7.000 | 7.800 | 6.942 | 7.760 | 2,454,990 | +0.70(+9.92%) |
Jan 07, 2022 | 7.340 | 7.430 | 6.980 | 7.060 | 1,965,631 | -0.18(-2.49%) |
Jan 06, 2022 | 7.010 | 7.265 | 6.660 | 7.240 | 1,700,352 | +0.22(+3.13%) |
Jan 05, 2022 | 7.310 | 7.550 | 6.990 | 7.020 | 1,846,683 | -0.35(-4.75%) |
Jan 04, 2022 | 7.180 | 7.580 | 7.040 | 7.370 | 2,461,364 | +0.27(+3.80%) |
Jan 03, 2022 | 6.490 | 7.115 | 6.420 | 7.100 | 1,809,685 | +0.67(+10.42%) |
Dec 31, 2021 | 6.690 | 6.850 | 6.410 | 6.430 | 1,336,188 | -0.29(-4.32%) |
Dec 30, 2021 | 6.700 | 7.000 | 6.630 | 6.720 | 1,184,928 | -0.02(-0.30%) |
Dec 29, 2021 | 6.900 | 7.000 | 6.645 | 6.740 | 1,412,245 | -0.14(-2.03%) |
Dec 28, 2021 | 7.050 | 7.270 | 6.860 | 6.880 | 1,611,763 | -0.22(-3.10%) |
Dec 27, 2021 | 7.350 | 7.420 | 7.080 | 7.100 | 1,380,453 | -0.25(-3.40%) |
Dec 23, 2021 | 7.120 | 7.480 | 7.070 | 7.350 | 1,167,759 | +0.22(+3.09%) |
Dec 22, 2021 | 6.610 | 7.195 | 6.575 | 7.130 | 1,846,199 | +0.48(+7.22%) |
Dec 21, 2021 | 6.250 | 6.775 | 6.180 | 6.650 | 2,798,611 | +0.29(+4.56%) |
Dec 20, 2021 | 6.170 | 6.480 | 5.880 | 6.360 | 1,870,618 | +0.21(+3.41%) |
Dec 17, 2021 | 5.900 | 6.430 | 5.880 | 6.150 | 9,641,464 | +0.15(+2.50%) |
Dec 16, 2021 | 6.290 | 6.300 | 5.825 | 6.000 | 1,818,511 | -0.25(-4.00%) |
Dec 15, 2021 | 5.840 | 6.260 | 5.560 | 6.250 | 2,644,082 | +0.46(+7.94%) |
Dec 14, 2021 | 5.790 | 6.060 | 5.720 | 5.790 | 2,674,244 | -0.28(-4.60%) |
Dec 13, 2021 | 5.970 | 6.140 | 5.700 | 6.069 | 3,646,953 | +0.10(+1.68%) |
Dec 10, 2021 | 6.480 | 6.480 | 5.925 | 5.969 | 2,360,100 | -0.49(-7.60%) |
Dec 09, 2021 | 7.180 | 7.340 | 6.440 | 6.460 | 2,313,887 | -0.70(-9.78%) |
Dec 08, 2021 | 7.280 | 7.310 | 7.000 | 7.160 | 1,533,771 | -0.19(-2.59%) |
Dec 07, 2021 | 6.850 | 7.500 | 6.810 | 7.350 | 2,986,495 | +0.63(+9.37%) |
Dec 06, 2021 | 6.610 | 6.840 | 6.410 | 6.720 | 1,296,285 | +0.02(+0.26%) |
Dec 03, 2021 | 7.290 | 7.290 | 6.660 | 6.702 | 1,846,101 | -0.53(-7.35%) |
Dec 02, 2021 | 7.000 | 7.280 | 6.610 | 7.234 | 1,708,861 | +0.54(+8.13%) |