Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.130 | 8.430 | 7.870 | 8.190 | 276,968 | +0.01(+0.12%) |
Feb 25, 2022 | 8.430 | 8.380 | 8.070 | 8.180 | 234,619 | -0.06(-0.73%) |
Feb 24, 2022 | 7.670 | 8.350 | 7.630 | 8.240 | 318,294 | +0.19(+2.36%) |
Feb 23, 2022 | 8.570 | 8.750 | 7.960 | 8.050 | 1,201,979 | -0.51(-5.96%) |
Feb 22, 2022 | 8.430 | 9.080 | 8.125 | 8.560 | 408,258 | +0.01(+0.12%) |
Feb 18, 2022 | 8.550 | 0 | -0.72(-7.77%) | |||
Feb 17, 2022 | 9.280 | 9.360 | 9.010 | 9.270 | 170,984 | -0.27(-2.83%) |
Feb 16, 2022 | 9.550 | 9.740 | 9.400 | 9.540 | 527,535 | -0.06(-0.63%) |
Feb 15, 2022 | 9.610 | 9.840 | 9.340 | 9.600 | 162,503 | +0.20(+2.13%) |
Feb 14, 2022 | 9.010 | 9.520 | 9.000 | 9.400 | 245,286 | +0.32(+3.52%) |
Feb 11, 2022 | 9.320 | 9.810 | 8.980 | 9.080 | 209,937 | -0.24(-2.58%) |
Feb 10, 2022 | 9.340 | 9.730 | 9.220 | 9.320 | 148,042 | -0.28(-2.92%) |
Feb 09, 2022 | 9.240 | 9.770 | 8.987 | 9.600 | 251,809 | +0.55(+6.08%) |
Feb 08, 2022 | 8.830 | 9.150 | 8.600 | 9.050 | 317,441 | +0.29(+3.31%) |
Feb 07, 2022 | 8.330 | 8.830 | 8.090 | 8.760 | 455,442 | +0.51(+6.18%) |
Feb 04, 2022 | 8.000 | 8.250 | 7.800 | 8.250 | 440,840 | +0.21(+2.61%) |
Feb 03, 2022 | 8.450 | 7.800 | 8.040 | 339,242 | -0.63(-7.27%) | |
Feb 02, 2022 | 9.000 | 9.130 | 8.280 | 8.670 | 335,091 | -0.27(-3.02%) |
Feb 01, 2022 | 9.000 | 9.245 | 8.820 | 8.940 | 230,071 | +0.07(+0.79%) |
Jan 31, 2022 | 8.740 | 8.890 | 8.530 | 8.870 | 202,774 | +0.20(+2.31%) |
Jan 28, 2022 | 9.180 | 9.310 | 8.400 | 8.670 | 464,734 | -0.63(-6.77%) |
Jan 27, 2022 | 9.620 | 9.620 | 9.200 | 9.300 | 233,374 | -0.22(-2.31%) |
Jan 26, 2022 | 9.520 | 9.800 | 9.340 | 9.520 | 328,123 | +0.22(+2.37%) |
Jan 25, 2022 | 9.250 | 9.390 | 8.835 | 9.300 | 1,246,687 | -0.19(-2.00%) |
Jan 24, 2022 | 9.250 | 9.730 | 8.760 | 9.490 | 546,095 | +0.10(+1.06%) |
Jan 21, 2022 | 9.520 | 9.880 | 9.250 | 9.390 | 423,943 | +0.07(+0.75%) |
Jan 20, 2022 | 9.470 | 9.797 | 9.280 | 9.320 | 603,393 | -0.04(-0.43%) |
Jan 19, 2022 | 9.540 | 9.850 | 9.250 | 9.360 | 298,165 | -0.22(-2.30%) |
Jan 18, 2022 | 10.50 | 10.98 | 9.550 | 9.580 | 318,713 | -0.56(-5.52%) |
Jan 14, 2022 | 10.14 | 0 | -0.12(-1.17%) | |||
Jan 13, 2022 | 10.92 | 11.15 | 10.26 | 10.26 | 451,525 | -0.68(-6.22%) |
Jan 12, 2022 | 11.30 | 11.39 | 10.92 | 10.94 | 233,671 | -0.23(-2.06%) |
Jan 11, 2022 | 11.01 | 11.39 | 10.81 | 11.17 | 262,737 | +0.28(+2.57%) |
Jan 10, 2022 | 11.21 | 11.25 | 10.77 | 10.89 | 198,407 | -0.45(-3.97%) |
Jan 07, 2022 | 11.36 | 11.65 | 11.26 | 11.34 | 163,641 | +0.04(+0.35%) |
Jan 06, 2022 | 10.90 | 11.48 | 10.57 | 11.30 | 460,417 | +0.50(+4.63%) |
Jan 05, 2022 | 11.59 | 11.94 | 10.80 | 10.80 | 285,847 | -1.06(-8.94%) |
Jan 04, 2022 | 13.06 | 13.06 | 11.66 | 11.86 | 235,709 | -1.14(-8.77%) |
Jan 03, 2022 | 12.79 | 13.03 | 12.78 | 13.00 | 118,264 | +0.22(+1.72%) |
Dec 31, 2021 | 12.77 | 13.02 | 12.47 | 12.78 | 229,982 | +0.06(+0.47%) |
Dec 30, 2021 | 12.44 | 12.98 | 12.44 | 12.72 | 46,605 | +0.27(+2.17%) |
Dec 29, 2021 | 12.62 | 12.95 | 12.19 | 12.45 | 105,272 | -0.18(-1.43%) |
Dec 28, 2021 | 12.52 | 12.84 | 12.46 | 12.63 | 143,276 | +0.13(+1.04%) |
Dec 27, 2021 | 12.42 | 12.73 | 12.15 | 12.50 | 76,133 | +0.04(+0.32%) |
Dec 23, 2021 | 12.11 | 12.52 | 12.06 | 12.46 | 68,896 | +0.46(+3.83%) |
Dec 22, 2021 | 11.51 | 12.17 | 11.36 | 12.00 | 134,592 | +0.29(+2.48%) |
Dec 21, 2021 | 10.50 | 11.83 | 10.50 | 11.71 | 168,582 | +1.29(+12.38%) |
Dec 20, 2021 | 10.88 | 10.98 | 10.26 | 10.42 | 538,420 | -0.62(-5.62%) |
Dec 17, 2021 | 11.10 | 11.47 | 10.58 | 11.04 | 633,108 | -0.25(-2.21%) |
Dec 16, 2021 | 11.60 | 11.79 | 11.20 | 11.29 | 1,067,045 | -0.39(-3.34%) |
Dec 15, 2021 | 11.82 | 11.93 | 11.41 | 11.68 | 885,907 | -0.96(-7.59%) |
Dec 14, 2021 | 12.15 | 12.68 | 12.05 | 12.64 | 439,896 | +0.39(+3.18%) |
Dec 13, 2021 | 12.40 | 12.63 | 11.93 | 12.25 | 218,318 | -0.27(-2.16%) |
Dec 10, 2021 | 13.03 | 13.18 | 12.38 | 12.52 | 191,920 | -0.37(-2.87%) |
Dec 09, 2021 | 12.92 | 13.37 | 12.76 | 12.89 | 289,174 | -0.18(-1.38%) |
Dec 08, 2021 | 12.98 | 13.28 | 12.78 | 13.07 | 64,341 | +0.11(+0.85%) |
Dec 07, 2021 | 12.80 | 13.38 | 12.60 | 12.96 | 259,952 | +0.03(+0.23%) |
Dec 06, 2021 | 13.08 | 13.38 | 12.64 | 12.93 | 119,926 | -0.03(-0.23%) |
Dec 03, 2021 | 13.00 | 13.49 | 12.34 | 12.96 | 257,683 | -0.31(-2.34%) |
Dec 02, 2021 | 13.01 | 13.40 | 12.89 | 13.27 | 135,874 | +0.44(+3.43%) |