Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.480 | 8.920 | 8.205 | 8.350 | 31,337,658 | -0.09(-1.07%) |
Feb 25, 2022 | 9.700 | 8.600 | 7.770 | 8.440 | 55,994,524 | -2.54(-23.13%) |
Feb 24, 2022 | 8.700 | 11.01 | 8.470 | 10.98 | 33,412,000 | +1.76(+19.09%) |
Feb 23, 2022 | 10.31 | 10.34 | 9.190 | 9.220 | 17,453,516 | -0.85(-8.44%) |
Feb 22, 2022 | 10.55 | 11.05 | 10.00 | 10.07 | 13,504,965 | -0.64(-5.98%) |
Feb 18, 2022 | 10.71 | 0 | +0.10(+0.94%) | |||
Feb 17, 2022 | 11.04 | 11.30 | 10.44 | 10.61 | 9,029,219 | -0.63(-5.60%) |
Feb 16, 2022 | 11.14 | 11.29 | 10.76 | 11.24 | 9,467,834 | -0.05(-0.44%) |
Feb 15, 2022 | 10.42 | 11.39 | 10.41 | 11.29 | 13,294,703 | +1.15(+11.34%) |
Feb 14, 2022 | 10.23 | 10.49 | 10.00 | 10.14 | 9,843,360 | -0.09(-0.88%) |
Feb 11, 2022 | 10.49 | 10.95 | 10.05 | 10.23 | 10,069,849 | -0.06(-0.58%) |
Feb 10, 2022 | 10.08 | 11.21 | 10.02 | 10.29 | 16,609,098 | -0.21(-2.00%) |
Feb 09, 2022 | 9.940 | 10.52 | 9.900 | 10.50 | 13,777,404 | +0.70(+7.14%) |
Feb 08, 2022 | 9.550 | 10.06 | 9.350 | 9.800 | 22,406,940 | +0.13(+1.34%) |
Feb 07, 2022 | 9.900 | 10.36 | 9.635 | 9.670 | 8,348,793 | -0.14(-1.43%) |
Feb 04, 2022 | 9.570 | 9.920 | 9.229 | 9.810 | 12,951,405 | +0.25(+2.62%) |
Feb 03, 2022 | 9.890 | 9.525 | 9.560 | 11,604,321 | -0.79(-7.63%) | |
Feb 02, 2022 | 10.80 | 10.81 | 10.11 | 10.35 | 12,413,842 | -0.36(-3.36%) |
Feb 01, 2022 | 10.17 | 10.88 | 10.06 | 10.71 | 16,881,316 | +0.78(+7.85%) |
Jan 31, 2022 | 8.930 | 9.930 | 13,193,141 | +1.12(+12.71%) | ||
Jan 28, 2022 | 8.530 | 8.850 | 8.220 | 8.810 | 13,610,982 | +0.31(+3.65%) |
Jan 27, 2022 | 8.870 | 8.910 | 8.280 | 8.500 | 17,286,612 | -0.15(-1.73%) |
Jan 26, 2022 | 9.220 | 9.580 | 8.515 | 8.650 | 14,998,257 | -0.34(-3.78%) |
Jan 25, 2022 | 9.050 | 9.325 | 8.650 | 8.990 | 11,434,539 | -0.37(-3.95%) |
Jan 24, 2022 | 8.900 | 9.430 | 8.140 | 9.360 | 25,867,522 | -0.11(-1.16%) |
Jan 21, 2022 | 9.780 | 10.04 | 9.300 | 9.470 | 19,105,064 | -0.28(-2.87%) |
Jan 20, 2022 | 10.20 | 10.76 | 9.700 | 9.750 | 12,579,509 | -0.24(-2.40%) |
Jan 19, 2022 | 10.34 | 10.49 | 9.810 | 9.990 | 24,281,666 | -0.66(-6.20%) |
Jan 18, 2022 | 11.16 | 11.50 | 10.62 | 10.65 | 15,086,840 | -0.91(-7.87%) |
Jan 14, 2022 | 11.56 | 0 | -0.52(-4.30%) | |||
Jan 13, 2022 | 12.60 | 12.68 | 12.03 | 12.08 | 9,701,184 | -0.56(-4.43%) |
Jan 12, 2022 | 12.25 | 13.32 | 12.08 | 12.64 | 21,788,676 | +0.75(+6.31%) |
Jan 11, 2022 | 11.49 | 12.00 | 11.36 | 11.89 | 10,569,215 | +0.47(+4.12%) |
Jan 10, 2022 | 11.15 | 11.46 | 10.56 | 11.42 | 17,307,780 | +0.06(+0.53%) |
Jan 07, 2022 | 11.80 | 12.01 | 10.99 | 11.36 | 24,590,068 | -0.44(-3.73%) |
Jan 06, 2022 | 12.33 | 12.64 | 11.31 | 11.80 | 17,439,736 | -0.71(-5.68%) |
Jan 05, 2022 | 13.77 | 14.06 | 12.43 | 12.51 | 13,987,055 | -1.55(-11.02%) |
Jan 04, 2022 | 15.07 | 15.09 | 13.74 | 14.06 | 10,977,979 | -1.01(-6.70%) |
Jan 03, 2022 | 14.85 | 15.24 | 14.40 | 15.07 | 9,232,681 | +0.46(+3.15%) |
Dec 31, 2021 | 14.56 | 14.90 | 14.42 | 14.61 | 4,557,985 | -0.11(-0.75%) |
Dec 30, 2021 | 14.00 | 15.09 | 14.00 | 14.72 | 6,748,575 | +0.61(+4.32%) |
Dec 29, 2021 | 14.50 | 14.50 | 13.61 | 14.11 | 6,279,588 | -0.43(-2.96%) |
Dec 28, 2021 | 14.56 | 15.19 | 14.37 | 14.54 | 5,984,064 | -0.15(-1.02%) |
Dec 27, 2021 | 14.67 | 14.93 | 14.36 | 14.69 | 4,654,390 | -0.20(-1.34%) |
Dec 23, 2021 | 14.85 | 14.99 | 14.21 | 14.89 | 5,132,973 | +0.10(+0.68%) |
Dec 22, 2021 | 14.69 | 14.99 | 14.52 | 14.79 | 5,378,062 | -0.01(-0.07%) |
Dec 21, 2021 | 14.27 | 14.89 | 14.05 | 14.80 | 8,355,144 | +0.76(+5.41%) |
Dec 20, 2021 | 13.70 | 14.56 | 13.47 | 14.04 | 9,003,039 | -0.26(-1.82%) |
Dec 17, 2021 | 13.18 | 14.43 | 12.65 | 14.30 | 18,051,938 | +1.00(+7.52%) |
Dec 16, 2021 | 14.05 | 14.35 | 13.25 | 13.30 | 13,390,830 | -0.60(-4.32%) |
Dec 15, 2021 | 13.88 | 14.05 | 13.12 | 13.90 | 11,988,963 | -0.05(-0.36%) |
Dec 14, 2021 | 14.21 | 14.47 | 13.80 | 13.95 | 12,920,446 | -0.67(-4.58%) |
Dec 13, 2021 | 15.21 | 15.30 | 14.43 | 14.62 | 11,126,892 | -0.36(-2.40%) |
Dec 10, 2021 | 15.18 | 15.64 | 14.71 | 14.98 | 8,786,186 | -0.11(-0.73%) |
Dec 09, 2021 | 15.49 | 15.82 | 14.96 | 15.09 | 11,492,598 | -0.60(-3.82%) |
Dec 08, 2021 | 15.39 | 15.76 | 15.04 | 15.69 | 10,734,902 | +0.31(+2.02%) |
Dec 07, 2021 | 15.42 | 15.91 | 15.20 | 15.38 | 9,748,193 | +0.44(+2.95%) |
Dec 06, 2021 | 13.98 | 15.16 | 13.80 | 14.94 | 16,628,363 | +0.92(+6.56%) |
Dec 03, 2021 | 14.69 | 14.95 | 13.65 | 14.02 | 16,195,190 | -0.58(-3.97%) |
Dec 02, 2021 | 14.63 | 14.95 | 14.17 | 14.60 | 16,177,703 | +0.13(+0.90%) |