Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.35 | 11.50 | 10.98 | 11.28 | 92,308 | +0.18(+1.62%) |
Feb 25, 2022 | 11.04 | 11.16 | 10.86 | 11.10 | 281,948 | -0.13(-1.13%) |
Feb 24, 2022 | 11.67 | 11.72 | 11.08 | 11.23 | 219,639 | -0.23(-2.01%) |
Feb 23, 2022 | 11.34 | 11.50 | 11.06 | 11.46 | 154,260 | +0.46(+4.16%) |
Feb 22, 2022 | 10.80 | 11.00 | 10.44 | 11.00 | 129,123 | +0.18(+1.66%) |
Feb 18, 2022 | 10.82 | 0 | -0.16(-1.46%) | |||
Feb 17, 2022 | 10.70 | 11.11 | 10.64 | 10.98 | 203,655 | +0.36(+3.39%) |
Feb 16, 2022 | 10.65 | 10.71 | 10.50 | 10.62 | 87,280 | +0.08(+0.76%) |
Feb 15, 2022 | 10.18 | 10.59 | 10.17 | 10.54 | 61,024 | +0.08(+0.76%) |
Feb 14, 2022 | 10.16 | 10.56 | 10.11 | 10.46 | 194,707 | +0.43(+4.29%) |
Feb 11, 2022 | 9.565 | 10.23 | 9.120 | 10.03 | 179,238 | +0.52(+5.52%) |
Feb 10, 2022 | 10.01 | 10.01 | 9.470 | 9.505 | 145,866 | -0.19(-2.01%) |
Feb 09, 2022 | 9.990 | 10.00 | 9.695 | 9.700 | 67,458 | -0.20(-2.06%) |
Feb 08, 2022 | 9.430 | 9.906 | 9.323 | 9.904 | 166,440 | +0.60(+6.49%) |
Feb 07, 2022 | 9.000 | 9.480 | 8.930 | 9.300 | 172,847 | +0.47(+5.32%) |
Feb 04, 2022 | 8.480 | 8.890 | 8.470 | 8.830 | 166,895 | +0.24(+2.79%) |
Feb 03, 2022 | 8.700 | 8.590 | 74,891 | -0.26(-2.90%) | ||
Feb 02, 2022 | 8.810 | 8.898 | 8.650 | 8.847 | 67,825 | +0.11(+1.22%) |
Feb 01, 2022 | 8.680 | 8.880 | 8.620 | 8.740 | 57,525 | +0.15(+1.75%) |
Jan 31, 2022 | 8.360 | 8.595 | 8.210 | 8.590 | 63,521 | +0.23(+2.75%) |
Jan 28, 2022 | 8.350 | 8.400 | 8.220 | 8.360 | 91,630 | -0.12(-1.42%) |
Jan 27, 2022 | 8.800 | 8.980 | 8.470 | 8.480 | 176,319 | -0.53(-5.88%) |
Jan 26, 2022 | 9.350 | 9.400 | 8.910 | 9.010 | 100,705 | -0.34(-3.64%) |
Jan 25, 2022 | 9.140 | 9.420 | 9.110 | 9.350 | 90,303 | -0.05(-0.53%) |
Jan 24, 2022 | 9.450 | 9.470 | 9.010 | 9.400 | 121,978 | -0.13(-1.36%) |
Jan 21, 2022 | 9.800 | 9.912 | 9.470 | 9.530 | 78,856 | -0.30(-3.05%) |
Jan 20, 2022 | 9.610 | 10.00 | 9.608 | 9.830 | 139,212 | +0.19(+2.00%) |
Jan 19, 2022 | 8.800 | 9.760 | 8.790 | 9.638 | 270,267 | +0.94(+10.78%) |
Jan 18, 2022 | 8.680 | 8.970 | 8.420 | 8.700 | 100,469 | -0.03(-0.34%) |
Jan 14, 2022 | 8.730 | 0 | -0.57(-6.13%) | |||
Jan 13, 2022 | 9.200 | 9.390 | 9.150 | 9.300 | 94,483 | +0.23(+2.54%) |
Jan 12, 2022 | 8.750 | 9.080 | 8.750 | 9.070 | 129,534 | +0.32(+3.66%) |
Jan 11, 2022 | 8.510 | 8.750 | 8.510 | 8.750 | 113,899 | +0.12(+1.39%) |
Jan 10, 2022 | 8.530 | 8.630 | 8.370 | 8.630 | 49,552 | +0.06(+0.70%) |
Jan 07, 2022 | 8.521 | 8.601 | 8.430 | 8.570 | 81,105 | +0.12(+1.42%) |
Jan 06, 2022 | 8.560 | 8.560 | 8.350 | 8.450 | 113,961 | -0.19(-2.22%) |
Jan 05, 2022 | 8.955 | 9.100 | 8.630 | 8.642 | 50,639 | -0.27(-3.01%) |
Jan 04, 2022 | 9.210 | 9.500 | 8.857 | 8.910 | 86,358 | -0.21(-2.30%) |
Jan 03, 2022 | 8.970 | 9.130 | 8.925 | 9.120 | 23,738 | +0.02(+0.22%) |
Dec 31, 2021 | 8.899 | 9.130 | 8.841 | 9.100 | 116,705 | +0.25(+2.82%) |
Dec 30, 2021 | 8.900 | 8.920 | 8.730 | 8.850 | 53,203 | +0.08(+0.91%) |
Dec 29, 2021 | 8.690 | 8.950 | 8.610 | 8.770 | 117,710 | -0.33(-3.63%) |
Dec 28, 2021 | 8.980 | 9.180 | 8.730 | 9.100 | 62,496 | +0.12(+1.34%) |
Dec 27, 2021 | 8.820 | 9.081 | 8.650 | 8.980 | 51,963 | +0.16(+1.81%) |
Dec 23, 2021 | 9.100 | 9.100 | 8.700 | 8.820 | 32,690 | +0.13(+1.50%) |
Dec 22, 2021 | 8.010 | 8.690 | 8.010 | 8.690 | 49,285 | +0.27(+3.16%) |
Dec 21, 2021 | 8.350 | 8.440 | 8.300 | 8.424 | 44,173 | +0.13(+1.57%) |
Dec 20, 2021 | 8.505 | 8.505 | 8.220 | 8.294 | 98,331 | -0.31(-3.56%) |
Dec 17, 2021 | 8.650 | 9.030 | 8.461 | 8.600 | 148,802 | +0.08(+0.89%) |
Dec 16, 2021 | 8.480 | 8.564 | 8.405 | 8.524 | 108,429 | +0.39(+4.85%) |
Dec 15, 2021 | 8.250 | 8.300 | 7.958 | 8.130 | 160,657 | -0.16(-1.93%) |
Dec 14, 2021 | 8.410 | 8.500 | 8.260 | 8.290 | 101,117 | -0.28(-3.27%) |
Dec 13, 2021 | 8.580 | 8.722 | 8.480 | 8.570 | 30,923 | -0.01(-0.09%) |
Dec 10, 2021 | 8.550 | 8.750 | 8.460 | 8.578 | 93,916 | +0.11(+1.27%) |
Dec 09, 2021 | 8.677 | 8.700 | 8.440 | 8.470 | 123,185 | -0.28(-3.20%) |
Dec 08, 2021 | 8.776 | 8.860 | 8.650 | 8.750 | 82,628 | -0.10(-1.13%) |
Dec 07, 2021 | 8.740 | 9.003 | 8.660 | 8.850 | 99,142 | +0.20(+2.31%) |
Dec 06, 2021 | 8.800 | 8.931 | 8.650 | 8.650 | 61,830 | -0.19(-2.15%) |
Dec 03, 2021 | 8.931 | 8.980 | 8.650 | 8.840 | 102,630 | -0.12(-1.29%) |
Dec 02, 2021 | 9.361 | 9.940 | 8.899 | 8.956 | 144,975 | -0.52(-5.44%) |