Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.08 | 10.08 | 9.601 | 9.720 | 6,402 | -0.40(-3.99%) |
Feb 25, 2022 | 9.480 | 10.61 | 9.713 | 10.12 | 8,331 | +0.46(+4.78%) |
Feb 24, 2022 | 9.480 | 9.900 | 9.466 | 9.662 | 6,218 | -0.28(-2.80%) |
Feb 23, 2022 | 9.964 | 10.56 | 9.600 | 9.941 | 5,866 | +0.05(+0.51%) |
Feb 22, 2022 | 10.20 | 10.32 | 9.466 | 9.890 | 4,371 | -0.11(-1.13%) |
Feb 18, 2022 | 10.00 | 0 | -0.50(-4.77%) | |||
Feb 17, 2022 | 10.77 | 10.78 | 10.22 | 10.50 | 3,637 | -0.30(-2.73%) |
Feb 16, 2022 | 10.32 | 11.19 | 10.21 | 10.80 | 11,335 | +0.47(+4.51%) |
Feb 15, 2022 | 10.08 | 10.56 | 10.08 | 10.33 | 3,895 | +0.32(+3.19%) |
Feb 14, 2022 | 10.70 | 10.80 | 9.960 | 10.02 | 11,307 | -0.74(-6.88%) |
Feb 11, 2022 | 11.52 | 11.52 | 10.62 | 10.76 | 7,273 | -0.75(-6.56%) |
Feb 10, 2022 | 11.16 | 11.52 | 11.16 | 11.51 | 6,939 | +0.23(+2.04%) |
Feb 09, 2022 | 10.80 | 11.32 | 10.50 | 11.28 | 11,232 | +0.74(+7.06%) |
Feb 08, 2022 | 10.47 | 11.04 | 10.47 | 10.54 | 6,138 | -0.26(-2.41%) |
Feb 07, 2022 | 10.80 | 11.04 | 10.32 | 10.80 | 12,713 | +0.05(+0.44%) |
Feb 04, 2022 | 10.44 | 10.80 | 10.10 | 10.75 | 11,737 | +0.30(+2.89%) |
Feb 03, 2022 | 10.56 | 9.984 | 10.45 | 14,567 | -0.11(-1.07%) | |
Feb 02, 2022 | 10.20 | 10.92 | 9.852 | 10.56 | 10,545 | +0.29(+2.80%) |
Feb 01, 2022 | 10.44 | 10.80 | 9.498 | 10.27 | 7,109 | -0.22(-2.14%) |
Jan 31, 2022 | 9.504 | 10.50 | 18,992 | +0.99(+10.44%) | ||
Jan 28, 2022 | 9.480 | 10.14 | 9.360 | 9.504 | 8,559 | -0.21(-2.15%) |
Jan 27, 2022 | 10.11 | 10.80 | 9.504 | 9.713 | 10,529 | -0.68(-6.54%) |
Jan 26, 2022 | 10.56 | 10.74 | 9.748 | 10.39 | 18,008 | -0.14(-1.29%) |
Jan 25, 2022 | 9.720 | 10.83 | 9.570 | 10.53 | 25,848 | +0.69(+6.97%) |
Jan 24, 2022 | 10.20 | 10.79 | 9.466 | 9.841 | 31,737 | -0.48(-4.67%) |
Jan 21, 2022 | 10.44 | 10.93 | 9.960 | 10.32 | 17,232 | -0.24(-2.24%) |
Jan 20, 2022 | 10.68 | 10.98 | 10.51 | 10.56 | 12,137 | +0.00(+0.00%) |
Jan 19, 2022 | 10.41 | 10.80 | 10.17 | 10.56 | 13,593 | +0.00(+0.00%) |
Jan 18, 2022 | 10.44 | 10.77 | 9.756 | 10.56 | 23,410 | -0.05(-0.46%) |
Jan 14, 2022 | 10.61 | 0 | -0.01(-0.10%) | |||
Jan 13, 2022 | 10.87 | 11.28 | 10.62 | 10.62 | 34,135 | -0.51(-4.54%) |
Jan 12, 2022 | 11.70 | 11.87 | 10.98 | 11.13 | 127,646 | -1.23(-9.99%) |
Jan 11, 2022 | 12.48 | 14.88 | 12.24 | 12.36 | 2,158,625 | +0.96(+8.41%) |
Jan 10, 2022 | 11.60 | 11.61 | 10.31 | 11.40 | 33,299 | -0.19(-1.68%) |
Jan 07, 2022 | 12.12 | 12.24 | 11.55 | 11.60 | 6,943 | -0.22(-1.90%) |
Jan 06, 2022 | 12.60 | 12.62 | 11.60 | 11.82 | 12,780 | -0.78(-6.19%) |
Jan 05, 2022 | 13.20 | 13.44 | 12.48 | 12.60 | 10,722 | -0.60(-4.55%) |
Jan 04, 2022 | 13.44 | 13.56 | 13.08 | 13.20 | 13,087 | +0.12(+0.92%) |
Jan 03, 2022 | 12.36 | 13.20 | 12.24 | 13.08 | 16,060 | +1.08(+9.00%) |
Dec 31, 2021 | 11.90 | 12.24 | 11.90 | 12.00 | 24,002 | +0.10(+0.83%) |
Dec 30, 2021 | 12.24 | 12.72 | 11.89 | 11.90 | 37,596 | -0.31(-2.51%) |
Dec 29, 2021 | 12.96 | 12.96 | 12.12 | 12.21 | 29,581 | -0.63(-4.93%) |
Dec 28, 2021 | 13.08 | 13.68 | 12.84 | 12.84 | 19,404 | -0.72(-5.31%) |
Dec 27, 2021 | 14.52 | 14.52 | 13.56 | 13.56 | 14,875 | -0.60(-4.24%) |
Dec 23, 2021 | 14.18 | 14.28 | 13.91 | 14.16 | 15,920 | -0.12(-0.84%) |
Dec 22, 2021 | 14.04 | 14.88 | 13.92 | 14.28 | 16,937 | +0.12(+0.85%) |
Dec 21, 2021 | 14.16 | 14.76 | 13.80 | 14.16 | 16,578 | +0.12(+0.85%) |
Dec 20, 2021 | 13.92 | 14.16 | 13.32 | 14.04 | 10,595 | +0.00(+0.00%) |
Dec 17, 2021 | 13.56 | 14.04 | 13.20 | 14.04 | 7,633 | +0.36(+2.63%) |
Dec 16, 2021 | 13.44 | 13.92 | 13.32 | 13.68 | 6,304 | +0.24(+1.79%) |
Dec 15, 2021 | 13.80 | 13.80 | 12.72 | 13.44 | 21,765 | -0.36(-2.61%) |
Dec 14, 2021 | 14.16 | 14.33 | 13.45 | 13.80 | 13,899 | -0.72(-4.96%) |
Dec 13, 2021 | 14.52 | 14.76 | 14.28 | 14.52 | 7,674 | -0.24(-1.63%) |
Dec 10, 2021 | 15.00 | 15.00 | 14.52 | 14.76 | 5,277 | -0.12(-0.81%) |
Dec 09, 2021 | 15.60 | 15.68 | 14.76 | 14.88 | 4,639 | -0.96(-6.06%) |
Dec 08, 2021 | 15.48 | 16.20 | 15.01 | 15.84 | 9,573 | +0.60(+3.94%) |
Dec 07, 2021 | 14.76 | 15.72 | 14.76 | 15.24 | 5,427 | +0.36(+2.42%) |
Dec 06, 2021 | 14.28 | 15.00 | 13.56 | 14.88 | 13,431 | +0.72(+5.08%) |
Dec 03, 2021 | 15.00 | 15.00 | 14.04 | 14.16 | 14,436 | -0.72(-4.84%) |
Dec 02, 2021 | 15.12 | 16.08 | 14.64 | 14.88 | 23,842 | -0.72(-4.62%) |