Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.300 | 9.900 | 9.250 | 9.700 | 46,111 | +0.22(+2.32%) |
Feb 25, 2022 | 9.570 | 9.703 | 9.270 | 9.480 | 27,090 | +0.07(+0.74%) |
Feb 24, 2022 | 8.450 | 9.480 | 8.141 | 9.410 | 68,270 | +0.63(+7.18%) |
Feb 23, 2022 | 9.080 | 9.220 | 8.560 | 8.780 | 95,156 | -0.39(-4.25%) |
Feb 22, 2022 | 9.530 | 9.980 | 8.890 | 9.170 | 74,219 | -0.43(-4.48%) |
Feb 18, 2022 | 9.600 | 0 | -0.34(-3.42%) | |||
Feb 17, 2022 | 10.39 | 10.41 | 9.870 | 9.940 | 36,409 | -0.74(-6.93%) |
Feb 16, 2022 | 10.93 | 11.15 | 10.46 | 10.68 | 39,199 | -0.24(-2.20%) |
Feb 15, 2022 | 10.71 | 11.12 | 10.26 | 10.92 | 47,191 | +0.46(+4.40%) |
Feb 14, 2022 | 10.65 | 10.87 | 10.35 | 10.46 | 53,634 | -0.13(-1.23%) |
Feb 11, 2022 | 11.11 | 11.30 | 10.46 | 10.59 | 50,404 | -0.40(-3.64%) |
Feb 10, 2022 | 10.85 | 11.78 | 10.85 | 10.99 | 63,251 | -0.15(-1.35%) |
Feb 09, 2022 | 11.06 | 11.19 | 10.70 | 11.14 | 66,238 | +0.41(+3.82%) |
Feb 08, 2022 | 10.36 | 10.84 | 10.31 | 10.73 | 63,043 | +0.24(+2.29%) |
Feb 07, 2022 | 10.19 | 11.37 | 10.01 | 10.49 | 72,165 | +0.30(+2.94%) |
Feb 04, 2022 | 9.640 | 10.61 | 9.340 | 10.19 | 77,269 | +0.71(+7.49%) |
Feb 03, 2022 | 9.710 | 9.300 | 9.480 | 142,155 | -0.46(-4.63%) | |
Feb 02, 2022 | 10.26 | 10.26 | 9.600 | 9.940 | 71,169 | -0.25(-2.45%) |
Feb 01, 2022 | 10.19 | 10.34 | 9.820 | 10.19 | 103,403 | +0.02(+0.20%) |
Jan 31, 2022 | 9.570 | 10.17 | 158,658 | +0.71(+7.51%) | ||
Jan 28, 2022 | 9.150 | 9.820 | 9.000 | 9.460 | 132,876 | +0.20(+2.16%) |
Jan 27, 2022 | 9.840 | 10.29 | 9.100 | 9.260 | 113,605 | -0.55(-5.61%) |
Jan 26, 2022 | 10.92 | 11.18 | 9.720 | 9.810 | 79,360 | -0.98(-9.08%) |
Jan 25, 2022 | 10.45 | 11.09 | 10.17 | 10.79 | 77,710 | +0.07(+0.65%) |
Jan 24, 2022 | 10.54 | 11.02 | 9.530 | 10.72 | 130,449 | +0.02(+0.19%) |
Jan 21, 2022 | 11.81 | 12.40 | 10.15 | 10.70 | 139,631 | -1.37(-11.35%) |
Jan 20, 2022 | 12.31 | 12.63 | 11.90 | 12.07 | 91,272 | -0.24(-1.95%) |
Jan 19, 2022 | 13.09 | 13.09 | 12.25 | 12.31 | 55,901 | -0.55(-4.28%) |
Jan 18, 2022 | 13.44 | 13.44 | 12.62 | 12.86 | 61,409 | -0.68(-5.02%) |
Jan 14, 2022 | 13.54 | 0 | +0.37(+2.81%) | |||
Jan 13, 2022 | 14.06 | 14.24 | 13.14 | 13.17 | 50,468 | -0.77(-5.52%) |
Jan 12, 2022 | 14.13 | 14.25 | 13.64 | 13.94 | 44,822 | -0.02(-0.14%) |
Jan 11, 2022 | 13.14 | 14.00 | 13.14 | 13.96 | 34,359 | +0.73(+5.52%) |
Jan 10, 2022 | 13.65 | 13.67 | 13.08 | 13.23 | 80,350 | -0.58(-4.20%) |
Jan 07, 2022 | 13.51 | 13.89 | 13.51 | 13.81 | 26,000 | +0.25(+1.84%) |
Jan 06, 2022 | 13.99 | 14.03 | 13.10 | 13.56 | 104,293 | -0.41(-2.93%) |
Jan 05, 2022 | 14.33 | 14.49 | 13.80 | 13.97 | 99,393 | -0.38(-2.65%) |
Jan 04, 2022 | 14.73 | 14.96 | 13.98 | 14.35 | 115,611 | -0.39(-2.65%) |
Jan 03, 2022 | 14.03 | 14.82 | 13.98 | 14.74 | 50,531 | +0.90(+6.50%) |
Dec 31, 2021 | 13.95 | 14.11 | 13.52 | 13.84 | 87,621 | -0.15(-1.07%) |
Dec 30, 2021 | 13.33 | 14.24 | 13.33 | 13.99 | 86,464 | +0.59(+4.40%) |
Dec 29, 2021 | 13.40 | 14.37 | 12.93 | 13.40 | 144,170 | +0.04(+0.30%) |
Dec 28, 2021 | 13.81 | 14.01 | 13.30 | 13.36 | 101,396 | -0.56(-4.02%) |
Dec 27, 2021 | 14.64 | 14.71 | 13.69 | 13.92 | 211,799 | -0.54(-3.73%) |
Dec 23, 2021 | 14.86 | 15.07 | 14.42 | 14.46 | 113,556 | -0.40(-2.69%) |
Dec 22, 2021 | 14.93 | 15.17 | 14.50 | 14.86 | 111,980 | -0.22(-1.46%) |
Dec 21, 2021 | 14.22 | 15.39 | 14.22 | 15.08 | 164,079 | +1.02(+7.25%) |
Dec 20, 2021 | 13.52 | 14.59 | 13.07 | 14.06 | 97,817 | +0.58(+4.30%) |
Dec 17, 2021 | 12.94 | 13.87 | 12.44 | 13.48 | 123,699 | +0.67(+5.23%) |
Dec 16, 2021 | 12.95 | 13.48 | 12.48 | 12.81 | 81,390 | -0.03(-0.23%) |
Dec 15, 2021 | 12.63 | 13.60 | 12.01 | 12.84 | 98,707 | +0.06(+0.47%) |
Dec 14, 2021 | 12.78 | 13.69 | 12.46 | 12.78 | 99,384 | -1.00(-7.26%) |
Dec 13, 2021 | 14.24 | 14.31 | 13.35 | 13.78 | 100,016 | -0.54(-3.77%) |
Dec 10, 2021 | 14.07 | 14.97 | 13.90 | 14.32 | 147,914 | +0.27(+1.92%) |
Dec 09, 2021 | 13.96 | 14.38 | 13.81 | 14.05 | 188,262 | -0.07(-0.50%) |
Dec 08, 2021 | 13.87 | 14.99 | 13.65 | 14.12 | 177,212 | +0.27(+1.95%) |
Dec 07, 2021 | 13.87 | 14.40 | 13.60 | 13.85 | 148,125 | +0.15(+1.09%) |
Dec 06, 2021 | 13.32 | 14.18 | 12.71 | 13.70 | 130,398 | +0.43(+3.24%) |
Dec 03, 2021 | 13.05 | 13.27 | 12.51 | 13.27 | 161,241 | -0.08(-0.60%) |
Dec 02, 2021 | 13.48 | 13.77 | 12.76 | 13.35 | 111,732 | -0.16(-1.18%) |