Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.940 | 9.940 | 8.960 | 9.030 | 10,129 | -0.35(-3.73%) |
Feb 25, 2022 | 9.520 | 9.730 | 9.240 | 9.380 | 20,635 | +0.07(+0.75%) |
Feb 24, 2022 | 8.190 | 9.590 | 7.980 | 9.310 | 26,145 | +0.49(+5.56%) |
Feb 23, 2022 | 9.170 | 9.170 | 8.820 | 8.820 | 7,149 | -0.42(-4.55%) |
Feb 22, 2022 | 9.170 | 9.660 | 8.750 | 9.240 | 7,968 | +0.07(+0.76%) |
Feb 18, 2022 | 9.170 | 0 | -0.63(-6.43%) | |||
Feb 17, 2022 | 10.36 | 10.36 | 9.730 | 9.800 | 8,898 | -0.21(-2.10%) |
Feb 16, 2022 | 10.43 | 10.43 | 9.730 | 10.01 | 10,957 | -0.28(-2.72%) |
Feb 15, 2022 | 9.940 | 10.29 | 9.940 | 10.29 | 8,979 | +0.42(+4.26%) |
Feb 14, 2022 | 10.22 | 10.36 | 9.450 | 9.870 | 19,999 | -0.49(-4.73%) |
Feb 11, 2022 | 10.92 | 11.76 | 10.08 | 10.36 | 49,761 | -0.70(-6.33%) |
Feb 10, 2022 | 11.34 | 11.76 | 10.78 | 11.06 | 17,205 | -0.56(-4.82%) |
Feb 09, 2022 | 10.71 | 11.83 | 10.50 | 11.62 | 40,682 | +1.05(+9.93%) |
Feb 08, 2022 | 10.57 | 10.75 | 10.36 | 10.57 | 10,418 | +0.00(+0.00%) |
Feb 07, 2022 | 10.57 | 11.20 | 10.50 | 10.57 | 13,972 | +0.00(+0.00%) |
Feb 04, 2022 | 10.50 | 10.64 | 10.01 | 10.57 | 11,621 | +0.07(+0.67%) |
Feb 03, 2022 | 10.92 | 10.29 | 10.50 | 18,192 | -0.56(-5.06%) | |
Feb 02, 2022 | 12.46 | 12.46 | 10.85 | 11.06 | 23,972 | -0.91(-7.60%) |
Feb 01, 2022 | 11.62 | 12.33 | 11.06 | 11.97 | 34,539 | +0.56(+4.91%) |
Jan 31, 2022 | 10.50 | 11.68 | 11.41 | 19,583 | +0.49(+4.49%) | |
Jan 28, 2022 | 11.55 | 11.61 | 10.50 | 10.92 | 59,020 | -0.77(-6.59%) |
Jan 27, 2022 | 11.90 | 12.81 | 11.55 | 11.69 | 82,604 | -0.35(-2.91%) |
Jan 26, 2022 | 12.74 | 13.79 | 11.90 | 12.04 | 124,879 | +0.00(+0.00%) |
Jan 25, 2022 | 12.46 | 12.53 | 11.76 | 12.04 | 15,387 | -0.42(-3.37%) |
Jan 24, 2022 | 11.27 | 12.88 | 10.57 | 12.46 | 37,319 | +0.49(+4.09%) |
Jan 21, 2022 | 13.02 | 13.50 | 11.76 | 11.97 | 73,688 | -1.05(-8.06%) |
Jan 20, 2022 | 14.28 | 15.05 | 12.81 | 13.02 | 94,137 | -1.26(-8.82%) |
Jan 19, 2022 | 15.47 | 15.75 | 14.28 | 14.28 | 44,746 | -1.61(-10.13%) |
Jan 18, 2022 | 15.12 | 17.15 | 14.11 | 15.89 | 152,055 | +0.77(+5.09%) |
Jan 14, 2022 | 15.12 | 0 | -1.26(-7.69%) | |||
Jan 13, 2022 | 17.78 | 18.27 | 16.10 | 16.38 | 133,165 | -1.47(-8.24%) |
Jan 12, 2022 | 19.53 | 20.00 | 17.64 | 17.85 | 117,280 | -1.75(-8.93%) |
Jan 11, 2022 | 21.00 | 21.00 | 19.32 | 19.60 | 50,801 | -0.63(-3.11%) |
Jan 10, 2022 | 23.59 | 24.43 | 19.74 | 20.23 | 134,337 | -3.78(-15.74%) |
Jan 07, 2022 | 24.08 | 25.62 | 23.21 | 24.01 | 93,626 | -0.42(-1.72%) |
Jan 06, 2022 | 27.37 | 27.67 | 24.01 | 24.43 | 83,277 | -2.45(-9.11%) |
Jan 05, 2022 | 28.91 | 32.20 | 26.46 | 26.88 | 202,731 | -1.96(-6.80%) |
Jan 04, 2022 | 30.73 | 31.99 | 28.28 | 28.84 | 69,728 | -2.03(-6.58%) |
Jan 03, 2022 | 29.33 | 32.41 | 28.95 | 30.87 | 155,230 | +0.98(+3.28%) |
Dec 31, 2021 | 30.17 | 31.29 | 28.35 | 29.89 | 154,598 | -1.61(-5.11%) |
Dec 30, 2021 | 33.32 | 42.84 | 31.15 | 31.50 | 4,360,478 | +0.84(+2.74%) |
Dec 29, 2021 | 27.02 | 31.36 | 26.60 | 30.66 | 463,258 | +3.08(+11.17%) |
Dec 28, 2021 | 26.67 | 29.26 | 26.32 | 27.58 | 183,908 | +0.84(+3.14%) |
Dec 27, 2021 | 28.70 | 28.70 | 26.11 | 26.74 | 60,171 | -1.40(-4.98%) |
Dec 23, 2021 | 27.58 | 30.03 | 26.32 | 28.14 | 196,489 | +2.24(+8.65%) |
Dec 22, 2021 | 25.55 | 26.67 | 24.43 | 25.90 | 67,173 | +0.63(+2.49%) |
Dec 21, 2021 | 25.76 | 27.86 | 25.19 | 25.27 | 87,741 | -1.89(-6.96%) |
Dec 20, 2021 | 23.80 | 27.30 | 23.24 | 27.16 | 159,161 | +3.92(+16.87%) |
Dec 17, 2021 | 23.73 | 24.85 | 23.10 | 23.24 | 78,078 | +0.07(+0.30%) |
Dec 16, 2021 | 25.76 | 25.76 | 23.17 | 23.17 | 129,871 | -3.01(-11.50%) |
Dec 15, 2021 | 24.22 | 27.44 | 22.40 | 26.18 | 313,506 | +1.61(+6.55%) |
Dec 14, 2021 | 26.32 | 28.35 | 23.10 | 24.57 | 449,889 | -8.33(-25.32%) |
Dec 13, 2021 | 23.24 | 35.63 | 22.89 | 32.90 | 2,201,301 | +8.75(+36.23%) |
Dec 10, 2021 | 28.77 | 28.91 | 22.47 | 24.15 | 2,417,930 | -0.56(-2.27%) |
Dec 09, 2021 | 23.31 | 27.23 | 22.12 | 24.71 | 1,716,711 | +1.47(+6.33%) |
Dec 08, 2021 | 24.50 | 30.94 | 21.42 | 23.24 | 27,760,050 | +9.59(+70.26%) |
Dec 07, 2021 | 13.79 | 14.49 | 13.65 | 13.65 | 6,422 | +0.21(+1.56%) |
Dec 06, 2021 | 13.65 | 14.00 | 13.30 | 13.44 | 12,135 | -0.21(-1.54%) |
Dec 03, 2021 | 15.26 | 15.26 | 13.58 | 13.65 | 9,114 | -1.47(-9.72%) |
Dec 02, 2021 | 15.33 | 15.93 | 14.91 | 15.12 | 6,080 | -0.21(-1.37%) |