Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.13 | 15.93 | 14.93 | 15.51 | 262,701 | +0.51(+3.40%) |
Feb 25, 2022 | 14.80 | 15.40 | 14.81 | 15.00 | 287,680 | +0.15(+1.01%) |
Feb 24, 2022 | 14.00 | 14.87 | 13.90 | 14.85 | 125,297 | +0.25(+1.71%) |
Feb 23, 2022 | 14.37 | 14.87 | 14.15 | 14.60 | 193,171 | +0.32(+2.24%) |
Feb 22, 2022 | 13.82 | 15.10 | 13.60 | 14.28 | 303,381 | +0.38(+2.73%) |
Feb 18, 2022 | 13.90 | 0 | +0.98(+7.59%) | |||
Feb 17, 2022 | 13.21 | 13.41 | 12.50 | 12.92 | 192,823 | -0.28(-2.12%) |
Feb 16, 2022 | 13.23 | 13.38 | 12.79 | 13.20 | 132,194 | +0.02(+0.15%) |
Feb 15, 2022 | 12.94 | 13.66 | 12.56 | 13.18 | 187,844 | +0.61(+4.85%) |
Feb 14, 2022 | 12.79 | 13.11 | 12.51 | 12.57 | 107,847 | -0.29(-2.26%) |
Feb 11, 2022 | 12.31 | 13.35 | 12.30 | 12.86 | 181,715 | +0.64(+5.24%) |
Feb 10, 2022 | 11.81 | 12.98 | 11.77 | 12.22 | 128,869 | -0.11(-0.89%) |
Feb 09, 2022 | 11.33 | 12.58 | 10.26 | 12.33 | 192,830 | +1.13(+10.09%) |
Feb 08, 2022 | 10.23 | 11.23 | 10.10 | 11.20 | 133,506 | +0.88(+8.53%) |
Feb 07, 2022 | 9.930 | 10.46 | 9.860 | 10.32 | 80,782 | +0.47(+4.77%) |
Feb 04, 2022 | 9.910 | 10.29 | 9.350 | 9.850 | 107,715 | +0.20(+2.07%) |
Feb 03, 2022 | 9.420 | 9.650 | 9.000 | 9.650 | 121,740 | +0.19(+2.01%) |
Feb 02, 2022 | 9.180 | 9.575 | 8.895 | 9.460 | 60,903 | +0.37(+4.07%) |
Feb 01, 2022 | 8.930 | 9.340 | 8.540 | 9.090 | 124,209 | +0.29(+3.30%) |
Jan 31, 2022 | 8.380 | 8.800 | 83,665 | +0.37(+4.39%) | ||
Jan 28, 2022 | 7.730 | 8.430 | 7.500 | 8.430 | 92,819 | +0.68(+8.77%) |
Jan 27, 2022 | 7.850 | 8.020 | 7.660 | 7.750 | 42,781 | -0.05(-0.64%) |
Jan 26, 2022 | 8.460 | 8.547 | 7.751 | 7.800 | 70,580 | -0.18(-2.26%) |
Jan 25, 2022 | 8.300 | 8.305 | 7.810 | 7.980 | 30,384 | -0.32(-3.86%) |
Jan 24, 2022 | 7.910 | 8.360 | 7.510 | 8.300 | 147,030 | +0.12(+1.47%) |
Jan 21, 2022 | 8.450 | 8.588 | 8.100 | 8.180 | 68,415 | -0.42(-4.88%) |
Jan 20, 2022 | 8.950 | 9.180 | 8.500 | 8.600 | 60,321 | -0.27(-3.04%) |
Jan 19, 2022 | 9.050 | 9.050 | 8.650 | 8.870 | 85,652 | -0.18(-1.99%) |
Jan 18, 2022 | 9.090 | 9.240 | 8.930 | 9.050 | 45,729 | -0.27(-2.90%) |
Jan 14, 2022 | 9.320 | 0 | +0.14(+1.53%) | |||
Jan 13, 2022 | 9.220 | 9.360 | 9.020 | 9.180 | 114,801 | -0.05(-0.54%) |
Jan 12, 2022 | 9.540 | 9.540 | 9.160 | 9.230 | 55,234 | -0.24(-2.53%) |
Jan 11, 2022 | 9.280 | 9.726 | 9.110 | 9.470 | 54,656 | +0.16(+1.72%) |
Jan 10, 2022 | 9.490 | 9.550 | 9.010 | 9.310 | 65,759 | -0.37(-3.82%) |
Jan 07, 2022 | 9.700 | 9.870 | 9.290 | 9.680 | 70,455 | -0.02(-0.21%) |
Jan 06, 2022 | 10.03 | 10.03 | 9.290 | 9.700 | 121,365 | -0.25(-2.51%) |
Jan 05, 2022 | 10.44 | 10.73 | 9.820 | 9.950 | 65,338 | -0.59(-5.60%) |
Jan 04, 2022 | 10.55 | 10.75 | 10.18 | 10.54 | 74,138 | +0.08(+0.76%) |
Jan 03, 2022 | 10.23 | 10.78 | 9.880 | 10.46 | 92,884 | +0.30(+2.95%) |
Dec 31, 2021 | 10.38 | 10.49 | 10.02 | 10.16 | 63,078 | -0.24(-2.31%) |
Dec 30, 2021 | 10.35 | 10.79 | 9.940 | 10.40 | 185,880 | +0.03(+0.29%) |
Dec 29, 2021 | 10.70 | 10.70 | 10.12 | 10.37 | 54,259 | -0.19(-1.80%) |
Dec 28, 2021 | 10.74 | 10.93 | 10.06 | 10.56 | 167,086 | -0.39(-3.56%) |
Dec 27, 2021 | 10.77 | 11.23 | 10.36 | 10.95 | 171,811 | +0.36(+3.40%) |
Dec 23, 2021 | 10.31 | 10.78 | 10.14 | 10.59 | 91,758 | +0.38(+3.72%) |
Dec 22, 2021 | 10.54 | 10.67 | 10.04 | 10.21 | 111,957 | -0.36(-3.41%) |
Dec 21, 2021 | 9.720 | 10.89 | 9.710 | 10.57 | 201,863 | +1.39(+15.14%) |
Dec 20, 2021 | 9.560 | 9.560 | 9.040 | 9.180 | 140,694 | -0.51(-5.26%) |
Dec 17, 2021 | 9.510 | 9.830 | 9.274 | 9.690 | 88,412 | +0.08(+0.83%) |
Dec 16, 2021 | 9.890 | 10.19 | 9.600 | 9.610 | 73,286 | -0.27(-2.73%) |
Dec 15, 2021 | 9.520 | 9.930 | 9.110 | 9.880 | 115,610 | +0.36(+3.78%) |
Dec 14, 2021 | 9.380 | 9.885 | 9.030 | 9.520 | 118,822 | -0.08(-0.83%) |
Dec 13, 2021 | 9.370 | 9.670 | 9.020 | 9.600 | 150,292 | +0.16(+1.69%) |
Dec 10, 2021 | 9.610 | 9.840 | 9.165 | 9.440 | 131,488 | -0.20(-2.07%) |
Dec 09, 2021 | 10.09 | 10.18 | 9.520 | 9.640 | 141,444 | -0.60(-5.86%) |
Dec 08, 2021 | 9.950 | 10.34 | 9.660 | 10.24 | 55,213 | +0.39(+3.96%) |
Dec 07, 2021 | 9.580 | 10.04 | 9.500 | 9.850 | 117,893 | +0.66(+7.18%) |
Dec 06, 2021 | 9.220 | 9.662 | 9.000 | 9.190 | 111,335 | -0.06(-0.65%) |
Dec 03, 2021 | 9.900 | 10.09 | 8.950 | 9.250 | 228,166 | -0.72(-7.22%) |
Dec 02, 2021 | 9.850 | 10.03 | 9.540 | 9.970 | 135,217 | +0.20(+2.05%) |