Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.230 | 9.280 | 8.990 | 9.160 | 195,473 | -0.14(-1.51%) |
Feb 25, 2022 | 9.530 | 9.400 | 9.155 | 9.300 | 121,635 | -0.05(-0.53%) |
Feb 24, 2022 | 8.560 | 9.440 | 8.510 | 9.350 | 244,148 | +0.39(+4.35%) |
Feb 23, 2022 | 9.300 | 9.330 | 8.920 | 8.960 | 189,818 | -0.29(-3.14%) |
Feb 22, 2022 | 9.200 | 9.479 | 9.070 | 9.250 | 300,990 | -0.06(-0.64%) |
Feb 18, 2022 | 9.310 | 0 | -0.13(-1.38%) | |||
Feb 17, 2022 | 9.870 | 9.910 | 9.410 | 9.440 | 174,722 | -0.53(-5.32%) |
Feb 16, 2022 | 10.00 | 10.26 | 9.940 | 9.970 | 116,398 | -0.20(-1.97%) |
Feb 15, 2022 | 10.00 | 10.22 | 9.880 | 10.17 | 261,154 | +0.39(+3.99%) |
Feb 14, 2022 | 10.04 | 10.07 | 9.665 | 9.780 | 248,340 | -0.32(-3.17%) |
Feb 11, 2022 | 10.06 | 10.46 | 9.910 | 10.10 | 211,023 | -0.13(-1.27%) |
Feb 10, 2022 | 10.23 | 10.82 | 10.15 | 10.23 | 141,774 | -0.42(-3.94%) |
Feb 09, 2022 | 9.840 | 10.92 | 9.680 | 10.65 | 716,756 | +0.80(+8.12%) |
Feb 08, 2022 | 9.820 | 9.975 | 9.550 | 9.850 | 169,194 | -0.03(-0.30%) |
Feb 07, 2022 | 9.660 | 10.01 | 9.660 | 9.880 | 248,029 | +0.24(+2.49%) |
Feb 04, 2022 | 9.500 | 9.720 | 9.280 | 9.640 | 195,693 | +0.06(+0.63%) |
Feb 03, 2022 | 9.830 | 9.280 | 9.580 | 300,483 | -0.37(-3.72%) | |
Feb 02, 2022 | 10.65 | 10.65 | 9.840 | 9.950 | 170,731 | -0.60(-5.69%) |
Feb 01, 2022 | 10.50 | 10.63 | 10.04 | 10.55 | 212,645 | +0.25(+2.43%) |
Jan 31, 2022 | 9.980 | 10.30 | 411,223 | +0.30(+3.00%) | ||
Jan 28, 2022 | 9.870 | 10.51 | 9.330 | 10.00 | 442,700 | +0.09(+0.91%) |
Jan 27, 2022 | 10.50 | 10.70 | 9.700 | 9.910 | 339,508 | -0.32(-3.13%) |
Jan 26, 2022 | 10.98 | 11.22 | 10.12 | 10.23 | 555,090 | -0.55(-5.10%) |
Jan 25, 2022 | 9.835 | 11.15 | 9.835 | 10.78 | 271,975 | -0.16(-1.46%) |
Jan 24, 2022 | 9.540 | 11.00 | 9.350 | 10.94 | 636,687 | +0.94(+9.40%) |
Jan 21, 2022 | 9.940 | 10.21 | 9.610 | 10.00 | 470,514 | -0.01(-0.10%) |
Jan 20, 2022 | 10.25 | 10.66 | 10.00 | 10.01 | 244,575 | -0.25(-2.44%) |
Jan 19, 2022 | 10.84 | 10.84 | 10.22 | 10.26 | 299,473 | -0.38(-3.57%) |
Jan 18, 2022 | 10.86 | 11.10 | 10.47 | 10.64 | 343,084 | -0.41(-3.71%) |
Jan 14, 2022 | 11.05 | 0 | -0.37(-3.24%) | |||
Jan 13, 2022 | 11.85 | 11.85 | 11.16 | 11.42 | 130,573 | -0.41(-3.47%) |
Jan 12, 2022 | 12.20 | 12.20 | 11.75 | 11.83 | 208,439 | -0.18(-1.50%) |
Jan 11, 2022 | 11.44 | 12.09 | 11.13 | 12.01 | 273,359 | +0.54(+4.71%) |
Jan 10, 2022 | 11.99 | 12.15 | 10.94 | 11.47 | 348,080 | -0.54(-4.50%) |
Jan 07, 2022 | 12.63 | 12.90 | 11.75 | 12.01 | 369,554 | -0.70(-5.51%) |
Jan 06, 2022 | 12.98 | 13.16 | 12.49 | 12.71 | 498,906 | -0.51(-3.86%) |
Jan 05, 2022 | 13.16 | 13.88 | 12.97 | 13.22 | 446,284 | +0.15(+1.15%) |
Jan 04, 2022 | 12.93 | 13.19 | 12.33 | 13.07 | 248,736 | +0.05(+0.38%) |
Jan 03, 2022 | 13.08 | 13.51 | 12.82 | 13.02 | 214,137 | -0.01(-0.08%) |
Dec 31, 2021 | 12.37 | 13.10 | 12.31 | 13.03 | 367,567 | +0.62(+5.00%) |
Dec 30, 2021 | 12.44 | 12.90 | 12.22 | 12.41 | 245,373 | +0.03(+0.24%) |
Dec 29, 2021 | 12.50 | 12.50 | 12.06 | 12.38 | 176,437 | -0.11(-0.88%) |
Dec 28, 2021 | 12.56 | 12.65 | 12.32 | 12.49 | 158,657 | -0.15(-1.19%) |
Dec 27, 2021 | 13.00 | 13.00 | 12.58 | 12.64 | 152,080 | -0.37(-2.84%) |
Dec 23, 2021 | 12.60 | 13.04 | 12.60 | 13.01 | 188,823 | +0.39(+3.09%) |
Dec 22, 2021 | 12.37 | 12.75 | 12.16 | 12.62 | 251,922 | +0.19(+1.53%) |
Dec 21, 2021 | 12.23 | 12.56 | 12.11 | 12.43 | 167,780 | +0.37(+3.07%) |
Dec 20, 2021 | 12.06 | 12.33 | 11.76 | 12.06 | 201,988 | -0.23(-1.87%) |
Dec 17, 2021 | 11.66 | 12.65 | 11.49 | 12.29 | 889,019 | +0.35(+2.93%) |
Dec 16, 2021 | 13.29 | 13.55 | 11.88 | 11.94 | 316,293 | -1.04(-8.01%) |
Dec 15, 2021 | 13.21 | 13.42 | 12.15 | 12.98 | 426,621 | -0.43(-3.21%) |
Dec 14, 2021 | 13.00 | 13.59 | 12.82 | 13.41 | 151,046 | +0.24(+1.82%) |
Dec 13, 2021 | 13.45 | 13.78 | 13.15 | 13.17 | 273,905 | -0.38(-2.80%) |
Dec 10, 2021 | 13.20 | 13.61 | 13.19 | 13.55 | 173,196 | +0.31(+2.34%) |
Dec 09, 2021 | 13.61 | 13.93 | 13.16 | 13.24 | 190,390 | -0.46(-3.36%) |
Dec 08, 2021 | 13.53 | 13.95 | 13.24 | 13.70 | 216,011 | +0.25(+1.86%) |
Dec 07, 2021 | 13.24 | 13.92 | 13.07 | 13.45 | 585,835 | +0.51(+3.94%) |
Dec 06, 2021 | 12.35 | 13.08 | 11.97 | 12.94 | 481,191 | +0.60(+4.86%) |
Dec 03, 2021 | 13.12 | 13.35 | 12.01 | 12.34 | 502,597 | -0.73(-5.59%) |
Dec 02, 2021 | 12.38 | 13.19 | 12.34 | 13.07 | 349,099 | +0.69(+5.57%) |