Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.910 | 10.06 | 9.455 | 9.540 | 3,464,875 | -0.46(-4.60%) |
Feb 25, 2022 | 10.01 | 10.04 | 9.710 | 10.00 | 2,178,626 | +0.06(+0.60%) |
Feb 24, 2022 | 9.540 | 10.00 | 9.370 | 9.940 | 3,396,017 | +0.03(+0.30%) |
Feb 23, 2022 | 10.18 | 10.30 | 9.910 | 9.910 | 2,823,845 | -0.17(-1.69%) |
Feb 22, 2022 | 10.22 | 10.32 | 9.925 | 10.08 | 3,885,526 | -0.27(-2.61%) |
Feb 18, 2022 | 10.35 | 0 | +0.53(+5.40%) | |||
Feb 17, 2022 | 9.840 | 10.07 | 9.310 | 9.820 | 6,827,398 | +0.36(+3.81%) |
Feb 16, 2022 | 9.400 | 9.690 | 9.200 | 9.460 | 4,066,689 | -0.08(-0.84%) |
Feb 15, 2022 | 8.890 | 9.665 | 8.810 | 9.540 | 6,858,826 | +0.86(+9.91%) |
Feb 14, 2022 | 8.930 | 9.010 | 8.550 | 8.680 | 4,107,960 | -0.24(-2.69%) |
Feb 11, 2022 | 9.310 | 9.425 | 8.830 | 8.920 | 2,486,583 | -0.39(-4.19%) |
Feb 10, 2022 | 9.232 | 9.830 | 9.232 | 9.310 | 3,331,732 | -0.22(-2.31%) |
Feb 09, 2022 | 9.330 | 9.575 | 9.240 | 9.530 | 8,187,760 | +0.38(+4.15%) |
Feb 08, 2022 | 9.240 | 9.300 | 9.030 | 9.150 | 8,921,736 | -0.03(-0.33%) |
Feb 07, 2022 | 9.010 | 9.305 | 9.000 | 9.180 | 3,628,409 | +0.20(+2.23%) |
Feb 04, 2022 | 8.990 | 9.090 | 8.575 | 8.980 | 3,896,099 | -0.05(-0.55%) |
Feb 03, 2022 | 9.590 | 8.990 | 9.030 | 3,291,053 | -0.66(-6.81%) | |
Feb 02, 2022 | 9.740 | 9.740 | 9.360 | 9.690 | 3,230,662 | +0.09(+0.94%) |
Feb 01, 2022 | 9.340 | 9.620 | 9.130 | 9.600 | 3,091,061 | +0.21(+2.24%) |
Jan 31, 2022 | 9.020 | 9.390 | 2,877,355 | +0.27(+2.96%) | ||
Jan 28, 2022 | 8.990 | 9.130 | 8.740 | 9.120 | 2,715,984 | +0.13(+1.45%) |
Jan 27, 2022 | 9.340 | 9.440 | 8.945 | 8.990 | 2,963,180 | -0.17(-1.86%) |
Jan 26, 2022 | 9.400 | 9.520 | 9.030 | 9.160 | 3,953,188 | -0.02(-0.22%) |
Jan 25, 2022 | 9.180 | 9.275 | 8.875 | 9.180 | 3,011,069 | -0.09(-0.97%) |
Jan 24, 2022 | 8.590 | 9.310 | 8.430 | 9.270 | 5,931,599 | +0.43(+4.86%) |
Jan 21, 2022 | 9.120 | 9.288 | 8.830 | 8.840 | 4,133,779 | -0.42(-4.54%) |
Jan 20, 2022 | 9.690 | 9.840 | 9.250 | 9.260 | 3,963,125 | -0.42(-4.34%) |
Jan 19, 2022 | 10.01 | 10.21 | 9.660 | 9.680 | 4,280,647 | -0.35(-3.49%) |
Jan 18, 2022 | 10.04 | 10.14 | 9.880 | 10.03 | 3,257,440 | -0.15(-1.47%) |
Jan 14, 2022 | 10.18 | 0 | -0.53(-4.95%) | |||
Jan 13, 2022 | 10.43 | 10.82 | 10.34 | 10.71 | 2,448,639 | +0.30(+2.88%) |
Jan 12, 2022 | 10.74 | 10.87 | 10.35 | 10.41 | 1,803,389 | -0.22(-2.07%) |
Jan 11, 2022 | 10.00 | 10.65 | 9.940 | 10.63 | 3,607,961 | +0.59(+5.88%) |
Jan 10, 2022 | 10.45 | 10.64 | 9.785 | 10.04 | 7,986,881 | -0.80(-7.38%) |
Jan 07, 2022 | 11.09 | 11.09 | 10.61 | 10.84 | 4,728,927 | -0.12(-1.09%) |
Jan 06, 2022 | 11.24 | 11.42 | 10.95 | 10.96 | 2,255,805 | -0.28(-2.49%) |
Jan 05, 2022 | 11.62 | 11.72 | 11.23 | 11.24 | 3,014,603 | -0.39(-3.35%) |
Jan 04, 2022 | 11.79 | 11.80 | 11.54 | 11.63 | 3,625,220 | +0.04(+0.35%) |
Jan 03, 2022 | 11.18 | 11.63 | 11.04 | 11.59 | 3,087,301 | +0.55(+4.97%) |
Dec 31, 2021 | 11.05 | 11.21 | 11.00 | 11.04 | 2,451,236 | +0.01(+0.09%) |
Dec 30, 2021 | 10.67 | 11.20 | 10.61 | 11.03 | 1,552,111 | +0.07(+0.64%) |
Dec 29, 2021 | 11.00 | 11.11 | 10.92 | 10.96 | 1,040,901 | -0.11(-0.99%) |
Dec 28, 2021 | 11.04 | 11.19 | 10.86 | 11.07 | 1,524,902 | -0.02(-0.18%) |
Dec 27, 2021 | 10.84 | 11.10 | 10.76 | 11.09 | 3,353,458 | +0.26(+2.40%) |
Dec 23, 2021 | 10.82 | 10.93 | 10.68 | 10.83 | 2,677,124 | +0.09(+0.84%) |
Dec 22, 2021 | 10.75 | 10.88 | 10.55 | 10.74 | 2,536,925 | -0.03(-0.28%) |
Dec 21, 2021 | 10.48 | 10.86 | 10.45 | 10.77 | 2,359,558 | +0.37(+3.56%) |
Dec 20, 2021 | 10.72 | 10.72 | 10.30 | 10.40 | 2,837,782 | -0.58(-5.28%) |
Dec 17, 2021 | 10.64 | 11.05 | 10.42 | 10.98 | 6,443,497 | +0.26(+2.43%) |
Dec 16, 2021 | 11.24 | 11.24 | 10.69 | 10.72 | 3,643,314 | -0.04(-0.37%) |
Dec 15, 2021 | 10.62 | 10.82 | 10.22 | 10.76 | 4,523,097 | +0.08(+0.75%) |
Dec 14, 2021 | 11.43 | 11.85 | 10.38 | 10.68 | 10,171,610 | -0.56(-5.02%) |
Dec 13, 2021 | 10.88 | 11.28 | 10.80 | 11.24 | 5,255,561 | -0.10(-0.84%) |
Dec 10, 2021 | 11.28 | 11.58 | 11.05 | 11.34 | 4,435,626 | +0.06(+0.49%) |
Dec 09, 2021 | 10.96 | 11.57 | 10.94 | 11.28 | 4,619,830 | +0.18(+1.66%) |
Dec 08, 2021 | 11.19 | 11.32 | 10.97 | 11.10 | 3,406,847 | -0.22(-1.94%) |
Dec 07, 2021 | 11.15 | 11.81 | 11.11 | 11.32 | 9,651,442 | +1.10(+10.76%) |
Dec 06, 2021 | 10.28 | 10.48 | 10.00 | 10.22 | 4,029,334 | +0.14(+1.39%) |
Dec 03, 2021 | 10.26 | 10.45 | 9.980 | 10.08 | 2,984,836 | -0.10(-0.98%) |
Dec 02, 2021 | 10.03 | 10.34 | 10.03 | 10.18 | 2,334,755 | +0.15(+1.50%) |