Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.649 | 8.781 | 8.601 | 8.711 | 10,724,497 | -0.40(-4.35%) |
Feb 25, 2022 | 8.975 | 9.138 | 9.032 | 9.107 | 7,231,585 | +0.36(+4.12%) |
Feb 24, 2022 | 8.667 | 8.755 | 8.451 | 8.746 | 12,063,513 | -0.70(-7.45%) |
Feb 23, 2022 | 9.740 | 9.846 | 9.434 | 9.450 | 6,500,442 | +0.24(+2.58%) |
Feb 22, 2022 | 9.204 | 9.324 | 9.124 | 9.212 | 6,554,417 | -0.02(-0.19%) |
Feb 18, 2022 | 9.230 | 0 | -0.04(-0.47%) | |||
Feb 17, 2022 | 9.415 | 9.437 | 9.243 | 9.274 | 9,630,144 | -0.21(-2.23%) |
Feb 16, 2022 | 9.450 | 9.560 | 9.450 | 9.485 | 3,816,641 | -0.08(-0.83%) |
Feb 15, 2022 | 9.520 | 9.613 | 9.507 | 9.564 | 6,228,262 | +0.17(+1.78%) |
Feb 14, 2022 | 9.600 | 9.630 | 9.287 | 9.397 | 19,667,516 | -0.34(-3.52%) |
Feb 11, 2022 | 9.846 | 10.06 | 9.696 | 9.740 | 9,732,348 | -0.29(-2.90%) |
Feb 10, 2022 | 10.06 | 10.23 | 10.01 | 10.03 | 3,713,296 | -0.02(-0.17%) |
Feb 09, 2022 | 10.07 | 10.14 | 10.04 | 10.05 | 3,749,148 | -0.03(-0.26%) |
Feb 08, 2022 | 9.987 | 10.07 | 9.969 | 10.07 | 5,304,728 | +0.10(+0.97%) |
Feb 07, 2022 | 9.872 | 10.01 | 9.846 | 9.978 | 3,973,230 | +0.13(+1.34%) |
Feb 04, 2022 | 9.644 | 9.888 | 9.569 | 9.846 | 6,280,759 | -0.06(-0.62%) |
Feb 03, 2022 | 10.01 | 9.886 | 9.908 | 5,719,289 | -0.04(-0.44%) | |
Feb 02, 2022 | 9.890 | 9.983 | 9.828 | 9.952 | 3,546,013 | +0.16(+1.62%) |
Feb 01, 2022 | 9.608 | 9.811 | 9.591 | 9.793 | 3,285,244 | +0.21(+2.20%) |
Jan 31, 2022 | 9.476 | 9.582 | 9.582 | 4,211,103 | +0.07(+0.74%) | |
Jan 28, 2022 | 9.450 | 9.520 | 9.336 | 9.512 | 6,798,725 | -0.21(-2.17%) |
Jan 27, 2022 | 9.908 | 9.943 | 9.617 | 9.723 | 9,167,241 | +0.01(+0.09%) |
Jan 26, 2022 | 9.881 | 9.923 | 9.661 | 9.714 | 6,938,765 | +0.08(+0.82%) |
Jan 25, 2022 | 9.441 | 9.692 | 9.287 | 9.635 | 6,348,056 | +0.28(+3.01%) |
Jan 24, 2022 | 9.283 | 9.371 | 9.019 | 9.353 | 7,199,381 | -0.20(-2.12%) |
Jan 21, 2022 | 9.714 | 9.714 | 9.507 | 9.556 | 9,048,262 | -0.29(-2.95%) |
Jan 20, 2022 | 9.969 | 10.07 | 9.828 | 9.846 | 5,895,056 | -0.22(-2.18%) |
Jan 19, 2022 | 10.19 | 10.20 | 10.04 | 10.07 | 11,906,999 | -0.20(-1.97%) |
Jan 18, 2022 | 10.37 | 10.41 | 10.19 | 10.27 | 13,440,603 | -0.37(-3.47%) |
Jan 14, 2022 | 10.64 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.58 | 10.73 | 10.56 | 10.62 | 5,763,331 | +0.20(+1.94%) |
Jan 12, 2022 | 10.34 | 10.44 | 10.32 | 10.42 | 3,610,089 | +0.22(+2.16%) |
Jan 11, 2022 | 10.06 | 10.21 | 10.02 | 10.20 | 5,402,107 | +0.04(+0.35%) |
Jan 10, 2022 | 10.14 | 10.17 | 10.04 | 10.16 | 6,348,409 | +0.18(+1.76%) |
Jan 07, 2022 | 9.820 | 10.00 | 9.798 | 9.987 | 5,065,676 | +0.17(+1.70%) |
Jan 06, 2022 | 9.644 | 9.820 | 9.600 | 9.820 | 3,406,189 | +0.31(+3.24%) |
Jan 05, 2022 | 9.652 | 9.679 | 9.503 | 9.512 | 3,732,516 | +0.00(+0.00%) |
Jan 04, 2022 | 9.468 | 9.600 | 9.450 | 9.512 | 5,027,383 | +0.19(+2.08%) |
Jan 03, 2022 | 9.230 | 9.343 | 9.212 | 9.318 | 3,607,526 | +0.21(+2.32%) |
Dec 31, 2021 | 9.080 | 9.138 | 9.045 | 9.107 | 1,209,984 | -0.01(-0.10%) |
Dec 30, 2021 | 9.124 | 9.164 | 9.098 | 9.116 | 7,263,120 | -0.01(-0.10%) |
Dec 29, 2021 | 9.080 | 9.160 | 9.063 | 9.124 | 9,369,835 | -0.03(-0.29%) |
Dec 28, 2021 | 9.036 | 9.195 | 9.028 | 9.151 | 2,954,499 | +0.04(+0.39%) |
Dec 27, 2021 | 9.036 | 9.116 | 8.966 | 9.116 | 2,480,040 | +0.11(+1.17%) |
Dec 23, 2021 | 8.966 | 9.028 | 8.957 | 9.010 | 5,585,996 | +0.10(+1.09%) |
Dec 22, 2021 | 8.843 | 8.931 | 8.799 | 8.913 | 9,176,789 | +0.20(+2.32%) |
Dec 21, 2021 | 8.614 | 8.729 | 8.614 | 8.711 | 6,779,179 | +0.26(+3.12%) |
Dec 20, 2021 | 8.509 | 8.522 | 8.372 | 8.447 | 5,823,372 | -0.04(-0.52%) |
Dec 17, 2021 | 8.614 | 8.632 | 8.491 | 8.491 | 5,991,997 | -0.11(-1.33%) |
Dec 16, 2021 | 8.685 | 8.755 | 8.579 | 8.605 | 5,989,496 | +0.19(+2.30%) |
Dec 15, 2021 | 8.473 | 8.482 | 8.333 | 8.412 | 5,177,156 | -0.06(-0.73%) |
Dec 14, 2021 | 8.482 | 8.605 | 8.473 | 8.473 | 3,914,033 | +0.06(+0.73%) |
Dec 13, 2021 | 8.553 | 8.570 | 8.403 | 8.412 | 5,328,337 | -0.24(-2.75%) |
Dec 10, 2021 | 8.693 | 8.715 | 8.610 | 8.649 | 3,044,558 | +0.03(+0.31%) |
Dec 09, 2021 | 8.658 | 8.684 | 8.597 | 8.623 | 3,942,124 | -0.17(-1.90%) |
Dec 08, 2021 | 8.825 | 8.874 | 8.768 | 8.790 | 3,422,645 | -0.07(-0.79%) |
Dec 07, 2021 | 8.773 | 8.900 | 8.764 | 8.861 | 4,042,141 | +0.06(+0.70%) |
Dec 06, 2021 | 8.834 | 8.912 | 8.799 | 8.799 | 4,259,625 | +0.04(+0.50%) |
Dec 03, 2021 | 8.878 | 8.878 | 8.711 | 8.755 | 4,172,965 | -0.17(-1.87%) |
Dec 02, 2021 | 8.799 | 8.975 | 8.781 | 8.922 | 3,590,187 | +0.22(+2.53%) |