Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.930 | 9.319 | 8.910 | 9.200 | 101,702 | +0.17(+1.88%) |
Feb 25, 2022 | 8.940 | 9.090 | 8.850 | 9.030 | 76,108 | +0.08(+0.89%) |
Feb 24, 2022 | 8.150 | 8.960 | 8.150 | 8.950 | 162,876 | +0.39(+4.56%) |
Feb 23, 2022 | 8.760 | 8.970 | 8.510 | 8.560 | 148,830 | -0.03(-0.35%) |
Feb 22, 2022 | 8.760 | 8.800 | 8.570 | 8.590 | 78,167 | -0.31(-3.48%) |
Feb 18, 2022 | 8.900 | 0 | +0.25(+2.89%) | |||
Feb 17, 2022 | 8.900 | 8.900 | 8.630 | 8.650 | 109,692 | -0.34(-3.78%) |
Feb 16, 2022 | 8.980 | 9.030 | 8.770 | 8.990 | 55,795 | -0.08(-0.88%) |
Feb 15, 2022 | 8.800 | 9.190 | 8.800 | 9.070 | 93,014 | +0.36(+4.13%) |
Feb 14, 2022 | 8.960 | 9.000 | 8.650 | 8.710 | 72,251 | -0.21(-2.35%) |
Feb 11, 2022 | 9.420 | 9.420 | 8.890 | 8.920 | 85,141 | -0.34(-3.67%) |
Feb 10, 2022 | 9.320 | 9.520 | 9.130 | 9.260 | 190,745 | -0.22(-2.32%) |
Feb 09, 2022 | 9.360 | 9.650 | 9.285 | 9.480 | 99,226 | +0.24(+2.60%) |
Feb 08, 2022 | 9.180 | 9.500 | 9.105 | 9.240 | 74,902 | +0.03(+0.33%) |
Feb 07, 2022 | 9.170 | 9.390 | 9.010 | 9.210 | 118,519 | +0.04(+0.44%) |
Feb 04, 2022 | 9.100 | 9.330 | 8.810 | 9.170 | 156,816 | +0.06(+0.66%) |
Feb 03, 2022 | 9.530 | 9.080 | 9.110 | 126,960 | -0.53(-5.50%) | |
Feb 02, 2022 | 9.850 | 9.990 | 9.600 | 9.640 | 91,960 | -0.20(-2.03%) |
Feb 01, 2022 | 9.730 | 9.920 | 9.390 | 9.840 | 140,298 | +0.17(+1.76%) |
Jan 31, 2022 | 9.260 | 9.690 | 9.670 | 94,203 | +0.38(+4.09%) | |
Jan 28, 2022 | 9.060 | 9.310 | 8.810 | 9.290 | 111,065 | +0.36(+4.03%) |
Jan 27, 2022 | 9.470 | 9.650 | 8.880 | 8.930 | 109,601 | -0.54(-5.70%) |
Jan 26, 2022 | 9.720 | 9.950 | 9.400 | 9.470 | 128,402 | -0.03(-0.32%) |
Jan 25, 2022 | 9.310 | 9.650 | 9.200 | 9.500 | 118,389 | +0.10(+1.06%) |
Jan 24, 2022 | 9.390 | 9.480 | 9.010 | 9.400 | 206,315 | -0.16(-1.67%) |
Jan 21, 2022 | 9.770 | 9.930 | 9.540 | 9.560 | 131,575 | -0.35(-3.53%) |
Jan 20, 2022 | 10.06 | 10.20 | 9.855 | 9.910 | 135,757 | -0.11(-1.10%) |
Jan 19, 2022 | 10.33 | 10.40 | 9.960 | 10.02 | 124,271 | -0.16(-1.57%) |
Jan 18, 2022 | 10.34 | 10.60 | 10.14 | 10.18 | 196,633 | -0.17(-1.64%) |
Jan 14, 2022 | 10.35 | 0 | -0.20(-1.90%) | |||
Jan 13, 2022 | 10.98 | 11.05 | 10.51 | 10.55 | 98,742 | -0.42(-3.83%) |
Jan 12, 2022 | 11.18 | 11.29 | 10.83 | 10.97 | 155,599 | -0.05(-0.45%) |
Jan 11, 2022 | 10.87 | 11.15 | 10.74 | 11.02 | 91,677 | +0.14(+1.29%) |
Jan 10, 2022 | 11.17 | 11.43 | 10.75 | 10.88 | 108,750 | -0.42(-3.72%) |
Jan 07, 2022 | 11.30 | 11.50 | 11.17 | 11.30 | 117,906 | +0.16(+1.44%) |
Jan 06, 2022 | 11.20 | 11.26 | 10.96 | 11.14 | 106,495 | +0.01(+0.09%) |
Jan 05, 2022 | 11.84 | 12.05 | 11.07 | 11.13 | 99,655 | -0.72(-6.08%) |
Jan 04, 2022 | 12.24 | 12.24 | 11.72 | 11.85 | 102,186 | -0.30(-2.47%) |
Jan 03, 2022 | 12.16 | 12.28 | 11.99 | 12.15 | 83,512 | +0.17(+1.42%) |
Dec 31, 2021 | 11.86 | 12.19 | 11.85 | 11.98 | 102,586 | +0.22(+1.87%) |
Dec 30, 2021 | 12.01 | 12.28 | 11.54 | 11.76 | 213,080 | -0.27(-2.24%) |
Dec 29, 2021 | 11.93 | 12.10 | 11.77 | 12.03 | 87,659 | +0.17(+1.43%) |
Dec 28, 2021 | 12.27 | 12.42 | 11.79 | 11.86 | 138,837 | -0.41(-3.34%) |
Dec 27, 2021 | 12.67 | 12.80 | 12.25 | 12.27 | 71,742 | -0.30(-2.39%) |
Dec 23, 2021 | 12.17 | 12.78 | 12.17 | 12.57 | 84,856 | +0.39(+3.20%) |
Dec 22, 2021 | 12.00 | 12.21 | 11.89 | 12.18 | 44,217 | +0.18(+1.50%) |
Dec 21, 2021 | 11.94 | 12.28 | 11.90 | 12.00 | 51,345 | +0.21(+1.78%) |
Dec 20, 2021 | 11.89 | 11.90 | 11.60 | 11.79 | 68,604 | -0.41(-3.36%) |
Dec 17, 2021 | 12.03 | 12.37 | 11.89 | 12.20 | 162,880 | +0.13(+1.08%) |
Dec 16, 2021 | 12.60 | 12.66 | 12.06 | 12.07 | 87,018 | -0.29(-2.35%) |
Dec 15, 2021 | 11.79 | 12.45 | 11.76 | 12.36 | 185,327 | +0.64(+5.46%) |
Dec 14, 2021 | 12.20 | 12.35 | 11.68 | 11.72 | 95,929 | -0.63(-5.10%) |
Dec 13, 2021 | 12.60 | 12.90 | 12.09 | 12.35 | 98,327 | -0.31(-2.45%) |
Dec 10, 2021 | 12.88 | 13.04 | 12.62 | 12.66 | 79,993 | -0.08(-0.63%) |
Dec 09, 2021 | 13.34 | 13.34 | 12.70 | 12.74 | 87,071 | -0.70(-5.21%) |
Dec 08, 2021 | 13.37 | 13.60 | 13.26 | 13.44 | 58,843 | +0.08(+0.60%) |
Dec 07, 2021 | 13.10 | 13.71 | 13.10 | 13.36 | 124,714 | +0.46(+3.57%) |
Dec 06, 2021 | 12.80 | 13.02 | 12.62 | 12.90 | 67,116 | +0.00(+0.00%) |
Dec 03, 2021 | 13.52 | 13.60 | 12.85 | 12.90 | 87,218 | -0.58(-4.30%) |
Dec 02, 2021 | 13.13 | 13.51 | 13.04 | 13.48 | 88,696 | +0.32(+2.43%) |