Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.89 | 10.95 | 10.71 | 10.84 | 1,894,616 | +1.30(+13.63%) |
Feb 25, 2022 | 9.380 | 9.590 | 8.880 | 9.540 | 1,211,353 | +0.09(+0.95%) |
Feb 24, 2022 | 8.560 | 9.450 | 8.560 | 9.450 | 1,412,910 | +1.34(+16.52%) |
Feb 23, 2022 | 8.270 | 8.280 | 8.081 | 8.110 | 1,259,332 | -0.16(-1.93%) |
Feb 22, 2022 | 8.280 | 8.360 | 8.250 | 8.270 | 8,494,603 | -0.21(-2.48%) |
Feb 18, 2022 | 8.480 | 0 | -0.25(-2.86%) | |||
Feb 17, 2022 | 8.700 | 8.750 | 8.607 | 8.730 | 2,255,609 | -0.08(-0.91%) |
Feb 16, 2022 | 8.750 | 8.840 | 8.625 | 8.810 | 1,270,830 | -0.16(-1.78%) |
Feb 15, 2022 | 8.700 | 8.980 | 8.680 | 8.970 | 790,571 | +0.72(+8.73%) |
Feb 14, 2022 | 8.230 | 8.300 | 8.125 | 8.250 | 2,087,883 | -0.07(-0.84%) |
Feb 11, 2022 | 8.560 | 8.600 | 8.180 | 8.320 | 842,741 | +0.05(+0.60%) |
Feb 10, 2022 | 8.230 | 8.508 | 8.210 | 8.270 | 415,188 | -0.39(-4.50%) |
Feb 09, 2022 | 8.650 | 8.680 | 8.575 | 8.660 | 426,237 | +0.39(+4.72%) |
Feb 08, 2022 | 8.110 | 8.270 | 8.100 | 8.270 | 505,122 | -0.18(-2.13%) |
Feb 07, 2022 | 8.410 | 8.500 | 8.390 | 8.450 | 490,847 | -0.08(-0.94%) |
Feb 04, 2022 | 8.361 | 8.550 | 8.355 | 8.530 | 277,572 | +0.02(+0.24%) |
Feb 03, 2022 | 8.489 | 8.510 | 297,405 | -0.21(-2.41%) | ||
Feb 02, 2022 | 8.780 | 8.800 | 8.680 | 8.720 | 584,728 | +0.16(+1.81%) |
Feb 01, 2022 | 8.640 | 8.650 | 8.465 | 8.565 | 561,641 | -0.37(-4.16%) |
Jan 31, 2022 | 8.570 | 8.950 | 8.550 | 8.937 | 699,583 | +0.51(+6.01%) |
Jan 28, 2022 | 8.400 | 8.460 | 8.340 | 8.430 | 588,983 | -0.31(-3.55%) |
Jan 27, 2022 | 8.750 | 8.830 | 8.682 | 8.740 | 1,478,274 | -0.14(-1.58%) |
Jan 26, 2022 | 8.820 | 8.950 | 8.730 | 8.880 | 1,792,842 | +0.48(+5.71%) |
Jan 25, 2022 | 8.410 | 8.460 | 8.300 | 8.400 | 826,677 | -0.47(-5.34%) |
Jan 24, 2022 | 8.360 | 8.880 | 8.330 | 8.873 | 835,013 | -0.01(-0.07%) |
Jan 21, 2022 | 9.020 | 9.030 | 8.840 | 8.880 | 1,239,592 | -0.45(-4.82%) |
Jan 20, 2022 | 9.670 | 9.770 | 9.310 | 9.330 | 1,063,941 | +0.12(+1.30%) |
Jan 19, 2022 | 9.310 | 9.390 | 9.145 | 9.210 | 4,030,288 | +0.09(+0.99%) |
Jan 18, 2022 | 9.230 | 9.310 | 9.100 | 9.120 | 2,597,106 | -0.23(-2.46%) |
Jan 14, 2022 | 9.350 | 0 | -0.13(-1.37%) | |||
Jan 13, 2022 | 9.680 | 9.690 | 9.480 | 9.480 | 377,984 | +0.09(+0.96%) |
Jan 12, 2022 | 9.340 | 9.390 | 9.280 | 9.390 | 431,389 | +0.11(+1.18%) |
Jan 11, 2022 | 9.240 | 9.340 | 9.210 | 9.280 | 491,975 | +0.10(+1.09%) |
Jan 10, 2022 | 9.250 | 9.350 | 9.040 | 9.180 | 1,131,570 | -0.08(-0.86%) |
Jan 07, 2022 | 9.240 | 9.340 | 9.170 | 9.260 | 370,620 | -0.18(-1.91%) |
Jan 06, 2022 | 9.430 | 9.540 | 9.345 | 9.440 | 455,160 | -0.36(-3.67%) |
Jan 05, 2022 | 9.820 | 9.975 | 9.780 | 9.800 | 336,666 | -0.24(-2.39%) |
Jan 04, 2022 | 10.10 | 10.10 | 9.990 | 10.04 | 344,969 | +0.02(+0.20%) |
Jan 03, 2022 | 9.990 | 10.08 | 9.880 | 10.02 | 637,267 | -0.15(-1.48%) |
Dec 31, 2021 | 9.844 | 10.26 | 9.840 | 10.17 | 349,011 | +0.04(+0.39%) |
Dec 30, 2021 | 10.07 | 10.14 | 10.04 | 10.13 | 499,746 | +0.27(+2.74%) |
Dec 29, 2021 | 9.990 | 9.993 | 9.728 | 9.860 | 474,805 | +0.12(+1.23%) |
Dec 28, 2021 | 9.780 | 9.800 | 9.670 | 9.740 | 533,707 | -0.29(-2.89%) |
Dec 27, 2021 | 9.960 | 10.05 | 9.940 | 10.03 | 454,331 | +0.12(+1.21%) |
Dec 23, 2021 | 9.850 | 9.930 | 9.830 | 9.910 | 369,615 | +0.10(+1.02%) |
Dec 22, 2021 | 9.760 | 9.830 | 9.750 | 9.810 | 470,222 | +0.14(+1.45%) |
Dec 21, 2021 | 9.780 | 9.820 | 9.590 | 9.670 | 689,846 | +0.14(+1.47%) |
Dec 20, 2021 | 9.470 | 9.640 | 9.460 | 9.530 | 673,300 | -0.19(-1.95%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.500 | 9.720 | 519,605 | -0.15(-1.52%) |
Dec 16, 2021 | 10.07 | 10.09 | 9.870 | 9.870 | 461,757 | -0.01(-0.10%) |
Dec 15, 2021 | 9.710 | 9.920 | 9.650 | 9.880 | 857,310 | +0.12(+1.23%) |
Dec 14, 2021 | 9.900 | 9.910 | 9.670 | 9.760 | 619,607 | -0.52(-5.01%) |
Dec 13, 2021 | 10.31 | 10.35 | 10.18 | 10.28 | 875,498 | -0.06(-0.63%) |
Dec 10, 2021 | 10.50 | 10.57 | 10.30 | 10.34 | 1,089,341 | -0.18(-1.71%) |
Dec 09, 2021 | 10.78 | 10.85 | 10.50 | 10.52 | 1,356,787 | -0.28(-2.59%) |
Dec 08, 2021 | 10.95 | 10.96 | 10.78 | 10.80 | 1,129,207 | +0.02(+0.19%) |
Dec 07, 2021 | 10.70 | 10.81 | 10.69 | 10.78 | 674,596 | +0.60(+5.85%) |
Dec 06, 2021 | 10.33 | 10.46 | 10.16 | 10.18 | 529,278 | +0.02(+0.23%) |
Dec 03, 2021 | 10.46 | 10.49 | 10.12 | 10.16 | 495,060 | -0.31(-2.96%) |
Dec 02, 2021 | 10.41 | 10.56 | 10.39 | 10.47 | 677,166 | -0.45(-4.08%) |