Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.332 | 8.627 | 7.957 | 8.310 | 9,145 | -0.14(-1.66%) |
Feb 25, 2022 | 8.250 | 8.500 | 8.030 | 8.450 | 13,649 | +0.35(+4.29%) |
Feb 24, 2022 | 7.500 | 8.375 | 7.022 | 8.102 | 14,699 | +0.10(+1.25%) |
Feb 23, 2022 | 8.305 | 8.305 | 7.875 | 8.002 | 6,728 | -0.30(-3.67%) |
Feb 22, 2022 | 8.500 | 8.500 | 8.050 | 8.307 | 4,775 | -0.19(-2.24%) |
Feb 18, 2022 | 8.498 | 0 | -0.38(-4.23%) | |||
Feb 17, 2022 | 8.750 | 9.125 | 8.750 | 8.873 | 5,271 | -0.23(-2.50%) |
Feb 16, 2022 | 8.928 | 9.250 | 8.750 | 9.100 | 7,715 | -0.05(-0.55%) |
Feb 15, 2022 | 8.818 | 9.275 | 8.750 | 9.150 | 12,739 | +0.55(+6.46%) |
Feb 14, 2022 | 9.250 | 9.250 | 8.500 | 8.595 | 10,009 | -0.58(-6.35%) |
Feb 11, 2022 | 9.375 | 9.375 | 8.750 | 9.178 | 9,044 | -0.04(-0.49%) |
Feb 10, 2022 | 9.000 | 9.625 | 8.795 | 9.223 | 13,768 | -0.08(-0.83%) |
Feb 09, 2022 | 9.000 | 9.338 | 8.500 | 9.300 | 19,443 | +0.37(+4.17%) |
Feb 08, 2022 | 8.512 | 9.080 | 8.512 | 8.928 | 34,470 | +0.15(+1.71%) |
Feb 07, 2022 | 9.000 | 9.320 | 8.357 | 8.777 | 15,131 | -0.30(-3.28%) |
Feb 04, 2022 | 8.750 | 9.938 | 8.340 | 9.075 | 21,475 | +0.17(+1.94%) |
Feb 03, 2022 | 9.500 | 8.750 | 8.902 | 13,113 | -0.35(-3.76%) | |
Feb 02, 2022 | 9.750 | 10.03 | 8.775 | 9.250 | 24,702 | -0.50(-5.10%) |
Feb 01, 2022 | 10.50 | 11.12 | 9.250 | 9.748 | 48,223 | -0.33(-3.25%) |
Jan 31, 2022 | 9.598 | 11.00 | 9.252 | 10.07 | 33,930 | +0.31(+3.23%) |
Jan 28, 2022 | 9.925 | 10.25 | 9.062 | 9.760 | 26,039 | -0.04(-0.41%) |
Jan 27, 2022 | 9.252 | 10.50 | 9.252 | 9.800 | 42,068 | +0.62(+6.81%) |
Jan 26, 2022 | 9.525 | 9.748 | 9.057 | 9.175 | 8,165 | -0.50(-5.19%) |
Jan 25, 2022 | 8.750 | 10.75 | 8.750 | 9.678 | 13,885 | +0.55(+6.03%) |
Jan 24, 2022 | 8.793 | 9.250 | 8.268 | 9.127 | 19,185 | -0.40(-4.17%) |
Jan 21, 2022 | 9.000 | 10.25 | 8.850 | 9.525 | 43,385 | +0.28(+2.97%) |
Jan 20, 2022 | 10.25 | 10.88 | 9.250 | 9.250 | 15,490 | -0.86(-8.46%) |
Jan 19, 2022 | 10.25 | 10.51 | 10.00 | 10.11 | 6,866 | -0.29(-2.84%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.15 | 10.40 | 8,583 | -0.08(-0.79%) |
Jan 14, 2022 | 10.48 | 0 | -0.29(-2.67%) | |||
Jan 13, 2022 | 11.53 | 11.72 | 10.64 | 10.77 | 16,302 | -0.87(-7.47%) |
Jan 12, 2022 | 11.50 | 12.15 | 11.50 | 11.64 | 8,293 | -0.25(-2.14%) |
Jan 11, 2022 | 11.59 | 13.20 | 11.43 | 11.89 | 69,488 | +0.37(+3.21%) |
Jan 10, 2022 | 12.00 | 11.99 | 11.28 | 11.53 | 12,635 | -0.44(-3.66%) |
Jan 07, 2022 | 11.62 | 12.25 | 11.62 | 11.96 | 12,563 | -0.29(-2.35%) |
Jan 06, 2022 | 12.85 | 13.25 | 12.25 | 12.25 | 31,247 | -0.18(-1.41%) |
Jan 05, 2022 | 13.25 | 13.74 | 12.25 | 12.43 | 21,573 | -0.76(-5.80%) |
Jan 04, 2022 | 13.30 | 14.00 | 13.03 | 13.19 | 14,488 | -0.04(-0.28%) |
Jan 03, 2022 | 13.00 | 13.86 | 12.75 | 13.23 | 20,293 | +0.60(+4.77%) |
Dec 31, 2021 | 13.25 | 13.38 | 12.50 | 12.62 | 32,457 | -0.40(-3.07%) |
Dec 30, 2021 | 13.25 | 13.62 | 13.00 | 13.03 | 14,349 | -0.22(-1.70%) |
Dec 29, 2021 | 13.50 | 13.89 | 12.75 | 13.25 | 26,863 | -0.86(-6.11%) |
Dec 28, 2021 | 14.75 | 15.00 | 13.16 | 14.11 | 60,700 | -0.53(-3.62%) |
Dec 27, 2021 | 15.75 | 16.00 | 14.38 | 14.64 | 144,895 | -1.56(-9.61%) |
Dec 23, 2021 | 15.92 | 16.50 | 15.27 | 16.20 | 15,593 | +0.60(+3.86%) |
Dec 22, 2021 | 15.25 | 15.80 | 15.20 | 15.60 | 14,594 | +0.35(+2.28%) |
Dec 21, 2021 | 15.90 | 15.90 | 15.21 | 15.25 | 11,654 | -0.03(-0.20%) |
Dec 20, 2021 | 15.00 | 15.75 | 14.83 | 15.28 | 10,202 | -0.65(-4.07%) |
Dec 17, 2021 | 16.50 | 16.50 | 15.75 | 15.93 | 12,820 | -0.35(-2.14%) |
Dec 16, 2021 | 16.00 | 16.61 | 15.76 | 16.27 | 3,709 | +0.24(+1.50%) |
Dec 15, 2021 | 16.00 | 16.25 | 15.02 | 16.04 | 12,151 | +0.04(+0.22%) |
Dec 14, 2021 | 16.00 | 16.39 | 15.76 | 16.00 | 5,698 | -0.38(-2.29%) |
Dec 13, 2021 | 16.93 | 17.25 | 16.07 | 16.38 | 13,392 | -0.53(-3.15%) |
Dec 10, 2021 | 17.25 | 17.99 | 16.52 | 16.91 | 25,703 | -0.17(-1.00%) |
Dec 09, 2021 | 17.59 | 18.50 | 17.00 | 17.08 | 16,955 | -1.06(-5.83%) |
Dec 08, 2021 | 17.25 | 18.50 | 16.29 | 18.14 | 24,560 | +0.45(+2.54%) |
Dec 07, 2021 | 15.75 | 17.82 | 15.75 | 17.68 | 30,568 | +2.42(+15.83%) |
Dec 06, 2021 | 16.75 | 17.00 | 13.50 | 15.27 | 197,570 | -1.23(-7.47%) |
Dec 03, 2021 | 17.00 | 17.96 | 15.75 | 16.50 | 72,329 | -0.31(-1.83%) |
Dec 02, 2021 | 18.25 | 18.75 | 16.52 | 16.81 | 68,254 | -0.88(-4.98%) |