Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.720 | 10.20 | 9.670 | 10.15 | 410,720 | +0.20(+2.01%) |
Feb 25, 2022 | 9.780 | 9.960 | 9.450 | 9.950 | 363,064 | +0.20(+2.05%) |
Feb 24, 2022 | 8.490 | 9.798 | 8.400 | 9.750 | 524,912 | +0.70(+7.73%) |
Feb 23, 2022 | 9.650 | 9.700 | 9.000 | 9.050 | 465,358 | -0.42(-4.44%) |
Feb 22, 2022 | 9.750 | 10.00 | 9.430 | 9.470 | 435,527 | -0.37(-3.76%) |
Feb 18, 2022 | 9.840 | 0 | -0.29(-2.86%) | |||
Feb 17, 2022 | 10.31 | 10.62 | 10.01 | 10.13 | 452,976 | -0.45(-4.25%) |
Feb 16, 2022 | 10.69 | 10.77 | 10.21 | 10.58 | 389,396 | -0.33(-3.02%) |
Feb 15, 2022 | 10.43 | 10.94 | 10.22 | 10.91 | 482,891 | +1.01(+10.20%) |
Feb 14, 2022 | 10.18 | 10.62 | 9.860 | 9.900 | 567,724 | -0.47(-4.53%) |
Feb 11, 2022 | 11.00 | 11.35 | 10.27 | 10.37 | 425,205 | -0.67(-6.07%) |
Feb 10, 2022 | 11.18 | 11.85 | 11.01 | 11.04 | 451,325 | -0.71(-6.04%) |
Feb 09, 2022 | 11.50 | 11.89 | 11.43 | 11.75 | 297,063 | +0.35(+3.07%) |
Feb 08, 2022 | 10.89 | 11.42 | 10.71 | 11.40 | 282,566 | +0.41(+3.73%) |
Feb 07, 2022 | 11.05 | 11.39 | 10.90 | 10.99 | 265,144 | -0.05(-0.45%) |
Feb 04, 2022 | 10.32 | 11.09 | 10.20 | 11.04 | 327,436 | +0.83(+8.13%) |
Feb 03, 2022 | 10.31 | 10.07 | 10.21 | 348,924 | -0.39(-3.68%) | |
Feb 02, 2022 | 11.75 | 11.96 | 10.55 | 10.60 | 592,659 | -1.05(-9.01%) |
Feb 01, 2022 | 11.45 | 12.20 | 11.27 | 11.65 | 595,124 | +0.30(+2.64%) |
Jan 31, 2022 | 10.47 | 11.35 | 787,546 | +1.00(+9.66%) | ||
Jan 28, 2022 | 9.480 | 10.35 | 9.420 | 10.35 | 612,471 | +0.90(+9.52%) |
Jan 27, 2022 | 10.20 | 10.31 | 9.400 | 9.450 | 1,088,724 | -0.60(-5.97%) |
Jan 26, 2022 | 11.11 | 11.30 | 9.910 | 10.05 | 568,393 | -0.69(-6.42%) |
Jan 25, 2022 | 10.97 | 11.59 | 10.56 | 10.74 | 566,227 | -0.75(-6.53%) |
Jan 24, 2022 | 10.68 | 11.50 | 9.450 | 11.49 | 1,674,891 | +0.24(+2.13%) |
Jan 21, 2022 | 11.27 | 11.75 | 10.88 | 11.25 | 1,096,223 | +0.10(+0.90%) |
Jan 20, 2022 | 10.82 | 11.88 | 10.78 | 11.15 | 929,420 | +0.49(+4.60%) |
Jan 19, 2022 | 10.90 | 11.25 | 10.42 | 10.66 | 771,276 | -0.16(-1.48%) |
Jan 18, 2022 | 10.80 | 11.37 | 10.70 | 10.82 | 1,269,898 | -0.93(-7.91%) |
Jan 14, 2022 | 11.75 | 0 | -0.39(-3.21%) | |||
Jan 13, 2022 | 12.40 | 12.44 | 11.97 | 12.14 | 434,256 | -0.28(-2.25%) |
Jan 12, 2022 | 13.36 | 13.42 | 12.37 | 12.42 | 679,024 | -0.74(-5.62%) |
Jan 11, 2022 | 12.86 | 13.45 | 12.70 | 13.16 | 455,255 | +0.21(+1.62%) |
Jan 10, 2022 | 12.61 | 12.96 | 11.79 | 12.95 | 1,025,158 | -0.02(-0.15%) |
Jan 07, 2022 | 13.80 | 13.82 | 12.89 | 12.97 | 962,095 | -0.58(-4.28%) |
Jan 06, 2022 | 14.16 | 14.55 | 13.40 | 13.55 | 1,099,769 | -0.42(-3.01%) |
Jan 05, 2022 | 15.36 | 15.85 | 13.81 | 13.97 | 843,531 | -1.58(-10.16%) |
Jan 04, 2022 | 15.84 | 16.09 | 14.95 | 15.55 | 508,746 | -0.50(-3.12%) |
Jan 03, 2022 | 14.83 | 16.36 | 14.54 | 16.05 | 712,014 | +1.51(+10.39%) |
Dec 31, 2021 | 15.35 | 15.62 | 14.40 | 14.54 | 1,042,331 | -0.85(-5.52%) |
Dec 30, 2021 | 15.07 | 15.79 | 15.05 | 15.39 | 932,339 | +0.17(+1.12%) |
Dec 29, 2021 | 16.15 | 16.16 | 15.16 | 15.22 | 689,562 | -0.77(-4.82%) |
Dec 28, 2021 | 16.17 | 16.95 | 15.85 | 15.99 | 823,854 | -0.59(-3.56%) |
Dec 27, 2021 | 17.30 | 17.50 | 16.38 | 16.58 | 1,146,576 | -1.28(-7.17%) |
Dec 23, 2021 | 17.99 | 18.40 | 17.40 | 17.86 | 723,383 | -0.72(-3.88%) |
Dec 22, 2021 | 18.40 | 19.50 | 18.17 | 18.58 | 600,610 | -0.04(-0.21%) |
Dec 21, 2021 | 18.03 | 18.70 | 17.57 | 18.62 | 583,047 | +0.82(+4.61%) |
Dec 20, 2021 | 18.00 | 18.66 | 17.62 | 17.80 | 1,282,671 | -1.06(-5.62%) |
Dec 17, 2021 | 17.21 | 18.93 | 17.01 | 18.86 | 812,956 | +1.41(+8.08%) |
Dec 16, 2021 | 17.51 | 17.90 | 17.13 | 17.45 | 566,889 | -0.18(-1.02%) |
Dec 15, 2021 | 16.43 | 17.66 | 16.30 | 17.63 | 714,789 | +1.08(+6.53%) |
Dec 14, 2021 | 16.36 | 17.15 | 16.10 | 16.55 | 562,080 | -0.33(-1.95%) |
Dec 13, 2021 | 16.65 | 17.13 | 16.31 | 16.88 | 905,543 | +0.16(+0.96%) |
Dec 10, 2021 | 16.29 | 16.88 | 16.25 | 16.72 | 676,981 | +0.56(+3.47%) |
Dec 09, 2021 | 17.18 | 17.67 | 16.10 | 16.16 | 646,022 | -1.39(-7.92%) |
Dec 08, 2021 | 17.52 | 17.89 | 16.99 | 17.55 | 516,018 | -0.29(-1.63%) |
Dec 07, 2021 | 16.28 | 18.14 | 16.28 | 17.84 | 916,106 | +2.12(+13.49%) |
Dec 06, 2021 | 15.39 | 16.15 | 13.90 | 15.72 | 1,764,239 | -0.22(-1.38%) |
Dec 03, 2021 | 17.72 | 17.79 | 15.46 | 15.94 | 1,503,776 | -1.75(-9.89%) |
Dec 02, 2021 | 18.30 | 18.96 | 16.85 | 17.69 | 1,785,737 | -0.38(-2.10%) |