Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.160 | 9.900 | 9.000 | 9.030 | 828,916 | -0.22(-2.38%) |
Feb 25, 2022 | 9.790 | 9.370 | 8.920 | 9.250 | 695,479 | -0.45(-4.64%) |
Feb 24, 2022 | 8.740 | 9.740 | 8.600 | 9.700 | 1,065,009 | +0.65(+7.18%) |
Feb 23, 2022 | 9.160 | 9.380 | 8.920 | 9.050 | 807,982 | -0.01(-0.11%) |
Feb 22, 2022 | 9.180 | 9.510 | 8.980 | 9.060 | 521,439 | -0.23(-2.48%) |
Feb 18, 2022 | 9.290 | 0 | +0.20(+2.20%) | |||
Feb 17, 2022 | 8.940 | 9.210 | 8.910 | 9.090 | 570,322 | +0.07(+0.78%) |
Feb 16, 2022 | 9.000 | 9.120 | 8.910 | 9.020 | 303,121 | -0.08(-0.88%) |
Feb 15, 2022 | 8.930 | 9.130 | 8.850 | 9.100 | 400,114 | +0.43(+4.96%) |
Feb 14, 2022 | 8.790 | 8.800 | 8.520 | 8.670 | 439,909 | -0.04(-0.46%) |
Feb 11, 2022 | 8.970 | 9.010 | 8.635 | 8.710 | 594,377 | -0.13(-1.47%) |
Feb 10, 2022 | 8.950 | 9.330 | 8.630 | 8.840 | 620,588 | -0.39(-4.23%) |
Feb 09, 2022 | 9.010 | 9.380 | 9.010 | 9.230 | 508,901 | +0.29(+3.24%) |
Feb 08, 2022 | 8.930 | 9.000 | 8.720 | 8.940 | 348,767 | +0.05(+0.56%) |
Feb 07, 2022 | 8.600 | 9.000 | 8.522 | 8.890 | 642,380 | +0.28(+3.25%) |
Feb 04, 2022 | 8.600 | 8.800 | 8.420 | 8.610 | 842,627 | -0.01(-0.12%) |
Feb 03, 2022 | 8.900 | 8.610 | 8.620 | 723,484 | -0.41(-4.54%) | |
Feb 02, 2022 | 9.770 | 9.770 | 8.990 | 9.030 | 500,147 | -0.47(-4.95%) |
Feb 01, 2022 | 9.560 | 9.670 | 9.045 | 9.500 | 778,399 | +0.39(+4.28%) |
Jan 28, 2022 | 8.660 | 9.130 | 8.325 | 9.110 | 1,883,264 | +0.40(+4.59%) |
Jan 27, 2022 | 9.570 | 9.570 | 8.640 | 8.710 | 1,896,329 | -0.78(-8.22%) |
Jan 26, 2022 | 10.18 | 10.25 | 9.420 | 9.490 | 880,947 | -0.49(-4.91%) |
Jan 25, 2022 | 10.13 | 10.19 | 9.850 | 9.980 | 1,099,156 | -0.36(-3.48%) |
Jan 24, 2022 | 10.12 | 10.52 | 9.790 | 10.34 | 1,080,185 | +0.05(+0.49%) |
Jan 21, 2022 | 10.36 | 10.85 | 10.20 | 10.29 | 692,747 | -0.38(-3.56%) |
Jan 20, 2022 | 10.85 | 11.08 | 10.62 | 10.67 | 758,110 | -0.08(-0.74%) |
Jan 19, 2022 | 11.29 | 11.53 | 10.74 | 10.75 | 415,812 | -0.45(-4.02%) |
Jan 18, 2022 | 11.78 | 11.78 | 11.11 | 11.20 | 717,346 | -0.65(-5.49%) |
Jan 14, 2022 | 11.85 | 0 | +0.26(+2.24%) | |||
Jan 13, 2022 | 11.83 | 12.14 | 11.44 | 11.59 | 556,857 | -0.28(-2.36%) |
Jan 12, 2022 | 12.42 | 12.61 | 11.84 | 11.87 | 436,209 | -0.62(-4.96%) |
Jan 11, 2022 | 12.16 | 12.86 | 12.10 | 12.49 | 506,200 | +0.25(+2.04%) |
Jan 10, 2022 | 12.21 | 12.74 | 11.94 | 12.24 | 1,087,332 | +0.29(+2.43%) |
Jan 07, 2022 | 11.80 | 12.09 | 11.01 | 11.95 | 671,934 | +0.01(+0.08%) |
Jan 06, 2022 | 11.11 | 12.02 | 10.79 | 11.94 | 622,270 | +0.94(+8.55%) |
Jan 05, 2022 | 11.35 | 11.70 | 10.96 | 11.00 | 532,744 | -0.35(-3.08%) |
Jan 04, 2022 | 11.89 | 11.95 | 11.31 | 11.35 | 345,646 | -0.54(-4.54%) |
Jan 03, 2022 | 11.43 | 12.28 | 11.31 | 11.89 | 486,497 | +0.58(+5.13%) |
Dec 31, 2021 | 11.17 | 11.50 | 11.17 | 11.31 | 353,075 | +0.03(+0.27%) |
Dec 30, 2021 | 10.84 | 11.54 | 10.78 | 11.28 | 403,448 | +0.50(+4.64%) |
Dec 29, 2021 | 10.71 | 10.80 | 10.53 | 10.78 | 372,325 | -0.02(-0.19%) |
Dec 28, 2021 | 10.85 | 11.21 | 10.78 | 10.80 | 272,685 | -0.34(-3.05%) |
Dec 27, 2021 | 11.60 | 11.69 | 11.11 | 11.14 | 354,031 | -0.50(-4.30%) |
Dec 23, 2021 | 11.10 | 11.66 | 11.06 | 11.64 | 617,514 | +0.53(+4.77%) |
Dec 22, 2021 | 10.77 | 11.14 | 10.43 | 11.11 | 449,866 | +0.29(+2.68%) |
Dec 21, 2021 | 10.63 | 10.86 | 10.39 | 10.82 | 399,470 | +0.24(+2.27%) |
Dec 20, 2021 | 10.51 | 10.72 | 10.04 | 10.58 | 445,633 | -0.16(-1.49%) |
Dec 17, 2021 | 10.04 | 10.84 | 9.870 | 10.74 | 1,992,858 | +0.28(+2.68%) |
Dec 16, 2021 | 10.72 | 11.00 | 9.980 | 10.46 | 703,459 | -0.22(-2.06%) |
Dec 15, 2021 | 10.27 | 10.71 | 10.00 | 10.68 | 928,288 | +0.37(+3.59%) |
Dec 14, 2021 | 10.39 | 10.52 | 10.10 | 10.31 | 790,810 | +0.00(+0.03%) |
Dec 13, 2021 | 10.20 | 10.87 | 10.19 | 10.31 | 781,469 | +0.06(+0.55%) |
Dec 10, 2021 | 10.51 | 10.59 | 10.18 | 10.25 | 338,831 | -0.11(-1.06%) |
Dec 09, 2021 | 11.16 | 11.18 | 10.32 | 10.36 | 289,422 | -0.73(-6.58%) |
Dec 08, 2021 | 11.18 | 11.32 | 10.99 | 11.09 | 249,721 | -0.10(-0.89%) |
Dec 07, 2021 | 10.80 | 11.47 | 10.62 | 11.19 | 532,647 | +0.73(+6.98%) |
Dec 06, 2021 | 10.35 | 10.65 | 10.07 | 10.46 | 284,255 | +0.20(+1.95%) |
Dec 03, 2021 | 11.03 | 11.03 | 10.10 | 10.26 | 1,981,009 | -0.78(-7.07%) |
Dec 02, 2021 | 10.91 | 11.09 | 10.67 | 11.04 | 307,001 | +0.24(+2.22%) |