Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.050 | 9.124 | 8.908 | 9.072 | 3,198,582 | -0.04(-0.49%) |
Feb 25, 2022 | 9.109 | 9.176 | 9.072 | 9.117 | 2,521,787 | +0.07(+0.82%) |
Feb 24, 2022 | 8.491 | 9.092 | 8.424 | 9.042 | 4,246,634 | +0.17(+1.93%) |
Feb 23, 2022 | 9.244 | 9.280 | 8.871 | 8.871 | 3,461,608 | -0.33(-3.57%) |
Feb 22, 2022 | 9.654 | 9.654 | 9.087 | 9.199 | 4,595,034 | -0.48(-4.93%) |
Feb 18, 2022 | 9.676 | 0 | +0.12(+1.25%) | |||
Feb 17, 2022 | 9.974 | 10.03 | 9.549 | 9.557 | 4,727,539 | -0.48(-4.76%) |
Feb 16, 2022 | 9.982 | 10.08 | 9.948 | 10.03 | 2,254,864 | +0.07(+0.67%) |
Feb 15, 2022 | 9.914 | 9.996 | 9.832 | 9.967 | 2,581,987 | +0.16(+1.67%) |
Feb 14, 2022 | 9.892 | 9.965 | 9.743 | 9.803 | 3,022,704 | -0.11(-1.13%) |
Feb 11, 2022 | 9.922 | 10.04 | 9.810 | 9.914 | 2,957,773 | -0.01(-0.08%) |
Feb 10, 2022 | 10.06 | 10.30 | 9.870 | 9.922 | 3,963,368 | -0.22(-2.13%) |
Feb 09, 2022 | 10.29 | 10.41 | 10.12 | 10.14 | 2,847,145 | -0.14(-1.38%) |
Feb 08, 2022 | 10.09 | 10.43 | 10.06 | 10.28 | 3,655,199 | +0.22(+2.22%) |
Feb 07, 2022 | 10.21 | 10.31 | 10.05 | 10.06 | 2,332,118 | -0.10(-1.03%) |
Feb 04, 2022 | 10.10 | 10.24 | 9.989 | 10.16 | 5,592,219 | +0.03(+0.29%) |
Feb 03, 2022 | 10.44 | 10.13 | 10.13 | 5,756,041 | -0.36(-3.41%) | |
Feb 02, 2022 | 10.65 | 10.70 | 10.35 | 10.49 | 3,029,037 | -0.16(-1.54%) |
Feb 01, 2022 | 10.82 | 10.82 | 10.46 | 10.65 | 2,661,435 | -0.16(-1.45%) |
Jan 31, 2022 | 10.40 | 10.81 | 10.81 | 3,813,304 | +0.34(+3.20%) | |
Jan 28, 2022 | 10.44 | 10.48 | 10.09 | 10.47 | 3,473,644 | +0.06(+0.57%) |
Jan 27, 2022 | 10.73 | 10.90 | 10.35 | 10.41 | 3,497,213 | -0.14(-1.34%) |
Jan 26, 2022 | 10.67 | 10.91 | 10.49 | 10.56 | 3,465,237 | +0.01(+0.07%) |
Jan 25, 2022 | 10.18 | 10.61 | 10.10 | 10.55 | 4,349,338 | +0.23(+2.24%) |
Jan 24, 2022 | 10.20 | 10.37 | 9.840 | 10.32 | 6,261,625 | -0.05(-0.50%) |
Jan 21, 2022 | 10.51 | 10.65 | 10.34 | 10.37 | 3,385,017 | -0.20(-1.90%) |
Jan 20, 2022 | 10.70 | 10.90 | 10.56 | 10.57 | 2,827,230 | -0.13(-1.18%) |
Jan 19, 2022 | 10.81 | 10.85 | 10.70 | 10.70 | 2,270,931 | -0.07(-0.69%) |
Jan 18, 2022 | 10.96 | 11.00 | 10.76 | 10.77 | 2,650,962 | -0.22(-2.03%) |
Jan 14, 2022 | 11.00 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 11.08 | 11.28 | 10.98 | 10.98 | 2,825,101 | -0.04(-0.41%) |
Jan 12, 2022 | 11.20 | 11.26 | 11.00 | 11.03 | 3,030,820 | -0.17(-1.53%) |
Jan 11, 2022 | 11.11 | 11.21 | 10.97 | 11.20 | 2,378,493 | +0.11(+1.01%) |
Jan 10, 2022 | 11.23 | 11.30 | 11.01 | 11.08 | 2,389,406 | -0.14(-1.26%) |
Jan 07, 2022 | 11.26 | 11.32 | 11.19 | 11.23 | 2,009,412 | -0.04(-0.33%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.21 | 11.26 | 1,493,914 | +0.05(+0.46%) |
Jan 05, 2022 | 11.40 | 11.45 | 11.18 | 11.21 | 1,954,719 | -0.13(-1.18%) |
Jan 04, 2022 | 11.49 | 11.63 | 11.34 | 11.35 | 2,023,524 | -0.07(-0.65%) |
Jan 03, 2022 | 11.28 | 11.57 | 11.28 | 11.42 | 2,085,962 | +0.18(+1.59%) |
Dec 31, 2021 | 11.26 | 11.32 | 11.20 | 11.24 | 1,365,707 | -0.01(-0.13%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.24 | 11.26 | 2,162,698 | -0.04(-0.33%) |
Dec 29, 2021 | 11.41 | 11.41 | 11.22 | 11.29 | 2,629,886 | -0.13(-1.17%) |
Dec 28, 2021 | 11.35 | 11.54 | 11.32 | 11.43 | 2,477,982 | +0.08(+0.71%) |
Dec 27, 2021 | 11.33 | 11.38 | 11.14 | 11.35 | 2,480,918 | +0.07(+0.58%) |
Dec 23, 2021 | 11.30 | 11.40 | 11.26 | 11.28 | 1,826,852 | +0.04(+0.32%) |
Dec 22, 2021 | 11.17 | 11.33 | 11.12 | 11.25 | 2,371,682 | +0.12(+1.05%) |
Dec 21, 2021 | 10.75 | 11.18 | 10.75 | 11.13 | 3,240,232 | +0.55(+5.24%) |
Dec 20, 2021 | 10.38 | 10.62 | 10.19 | 10.57 | 6,256,726 | -0.23(-2.10%) |
Dec 17, 2021 | 10.95 | 11.12 | 10.76 | 10.80 | 8,416,164 | -0.20(-1.86%) |
Dec 16, 2021 | 11.22 | 11.27 | 10.95 | 11.00 | 2,646,869 | -0.09(-0.86%) |
Dec 15, 2021 | 11.08 | 11.14 | 10.92 | 11.10 | 3,062,936 | -0.01(-0.13%) |
Dec 14, 2021 | 11.27 | 11.40 | 11.06 | 11.11 | 2,555,145 | -0.18(-1.55%) |
Dec 13, 2021 | 11.58 | 11.60 | 11.14 | 11.29 | 4,159,494 | -0.34(-2.95%) |
Dec 10, 2021 | 11.89 | 11.90 | 11.62 | 11.63 | 2,045,382 | -0.21(-1.79%) |
Dec 09, 2021 | 11.82 | 11.91 | 11.77 | 11.84 | 1,323,735 | -0.04(-0.31%) |
Dec 08, 2021 | 11.96 | 12.05 | 11.87 | 11.88 | 1,432,974 | -0.08(-0.67%) |
Dec 07, 2021 | 11.95 | 12.03 | 11.90 | 11.96 | 2,339,526 | +0.09(+0.80%) |
Dec 06, 2021 | 11.61 | 11.88 | 11.55 | 11.87 | 2,481,580 | +0.39(+3.37%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.42 | 11.48 | 2,533,909 | -0.22(-1.87%) |
Dec 02, 2021 | 11.41 | 11.77 | 11.38 | 11.70 | 3,319,117 | +0.30(+2.62%) |