Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.45 | 10.83 | 10.28 | 10.40 | 36,621 | -0.09(-0.86%) |
Feb 25, 2022 | 9.950 | 10.58 | 9.880 | 10.49 | 124,164 | +0.75(+7.70%) |
Feb 24, 2022 | 9.260 | 9.803 | 9.251 | 9.740 | 89,604 | +0.22(+2.31%) |
Feb 23, 2022 | 9.970 | 10.14 | 9.420 | 9.520 | 109,355 | -0.32(-3.25%) |
Feb 22, 2022 | 9.720 | 9.970 | 9.650 | 9.840 | 99,823 | -0.04(-0.40%) |
Feb 18, 2022 | 9.880 | 0 | +0.05(+0.51%) | |||
Feb 17, 2022 | 9.450 | 10.02 | 9.361 | 9.830 | 127,810 | +0.19(+1.97%) |
Feb 16, 2022 | 8.960 | 9.645 | 8.960 | 9.640 | 136,481 | +0.65(+7.23%) |
Feb 15, 2022 | 8.600 | 9.460 | 8.600 | 8.990 | 111,262 | +0.61(+7.28%) |
Feb 14, 2022 | 8.400 | 8.650 | 8.140 | 8.380 | 39,404 | -0.08(-0.95%) |
Feb 11, 2022 | 9.000 | 9.220 | 8.420 | 8.460 | 60,768 | -0.63(-6.93%) |
Feb 10, 2022 | 9.150 | 9.460 | 9.000 | 9.090 | 38,441 | -0.35(-3.71%) |
Feb 09, 2022 | 8.930 | 9.680 | 8.740 | 9.440 | 138,535 | +0.71(+8.13%) |
Feb 08, 2022 | 8.390 | 8.837 | 8.390 | 8.730 | 11,114 | +0.30(+3.56%) |
Feb 07, 2022 | 8.450 | 8.730 | 8.370 | 8.430 | 22,715 | -0.12(-1.40%) |
Feb 04, 2022 | 8.360 | 8.630 | 8.150 | 8.550 | 22,861 | +0.21(+2.52%) |
Feb 03, 2022 | 8.460 | 8.489 | 8.340 | 26,654 | -0.36(-4.14%) | |
Feb 02, 2022 | 9.090 | 9.125 | 8.505 | 8.700 | 31,295 | -0.22(-2.47%) |
Feb 01, 2022 | 9.050 | 9.050 | 8.650 | 8.920 | 56,091 | -0.06(-0.67%) |
Jan 31, 2022 | 8.290 | 8.980 | 8.980 | 59,399 | +0.66(+7.93%) | |
Jan 28, 2022 | 8.060 | 8.385 | 7.810 | 8.320 | 77,406 | +0.26(+3.16%) |
Jan 27, 2022 | 8.600 | 8.610 | 8.010 | 8.065 | 49,331 | -0.47(-5.56%) |
Jan 26, 2022 | 8.740 | 9.150 | 8.350 | 8.540 | 54,605 | +0.03(+0.35%) |
Jan 25, 2022 | 8.390 | 8.660 | 8.160 | 8.510 | 68,564 | -0.07(-0.82%) |
Jan 24, 2022 | 8.170 | 8.700 | 7.880 | 8.580 | 53,224 | +0.22(+2.63%) |
Jan 21, 2022 | 8.350 | 8.620 | 8.080 | 8.360 | 61,757 | +0.00(+0.00%) |
Jan 20, 2022 | 8.540 | 8.790 | 8.330 | 8.360 | 49,764 | -0.06(-0.71%) |
Jan 19, 2022 | 8.820 | 8.920 | 8.250 | 8.420 | 72,803 | -0.45(-5.07%) |
Jan 18, 2022 | 9.470 | 9.470 | 8.800 | 8.870 | 79,380 | -0.56(-5.94%) |
Jan 14, 2022 | 9.430 | 0 | +0.27(+2.95%) | |||
Jan 13, 2022 | 9.510 | 9.600 | 9.080 | 9.160 | 40,176 | -0.22(-2.35%) |
Jan 12, 2022 | 9.480 | 9.492 | 9.240 | 9.380 | 17,875 | +0.05(+0.54%) |
Jan 11, 2022 | 9.210 | 9.440 | 9.070 | 9.330 | 25,665 | +0.04(+0.43%) |
Jan 10, 2022 | 8.910 | 9.290 | 8.690 | 9.290 | 60,729 | +0.25(+2.77%) |
Jan 07, 2022 | 9.230 | 9.370 | 9.010 | 9.040 | 51,812 | -0.30(-3.21%) |
Jan 06, 2022 | 9.010 | 9.480 | 8.860 | 9.340 | 71,693 | +0.34(+3.78%) |
Jan 05, 2022 | 9.250 | 9.480 | 8.880 | 9.000 | 53,360 | -0.34(-3.64%) |
Jan 04, 2022 | 9.870 | 9.870 | 9.210 | 9.340 | 80,837 | -0.43(-4.40%) |
Jan 03, 2022 | 10.01 | 10.03 | 9.510 | 9.770 | 41,747 | -0.11(-1.11%) |
Dec 31, 2021 | 9.840 | 10.01 | 9.740 | 9.880 | 43,995 | +0.10(+1.02%) |
Dec 30, 2021 | 9.700 | 9.925 | 9.510 | 9.780 | 54,496 | +0.15(+1.56%) |
Dec 29, 2021 | 9.700 | 9.840 | 9.489 | 9.630 | 43,055 | -0.14(-1.43%) |
Dec 28, 2021 | 9.900 | 9.940 | 9.460 | 9.770 | 47,435 | -0.12(-1.21%) |
Dec 27, 2021 | 9.540 | 9.910 | 9.540 | 9.890 | 52,726 | +0.40(+4.21%) |
Dec 23, 2021 | 9.570 | 9.610 | 9.140 | 9.490 | 96,158 | +0.00(+0.00%) |
Dec 22, 2021 | 9.360 | 9.580 | 9.215 | 9.490 | 47,089 | +0.15(+1.61%) |
Dec 21, 2021 | 9.120 | 9.460 | 8.940 | 9.340 | 86,641 | +0.34(+3.78%) |
Dec 20, 2021 | 9.080 | 9.175 | 8.890 | 9.000 | 61,970 | -0.27(-2.91%) |
Dec 17, 2021 | 8.970 | 9.432 | 8.970 | 9.270 | 52,392 | +0.17(+1.87%) |
Dec 16, 2021 | 9.410 | 9.540 | 8.880 | 9.100 | 70,512 | -0.30(-3.19%) |
Dec 15, 2021 | 8.820 | 9.400 | 8.660 | 9.400 | 105,813 | +0.61(+6.94%) |
Dec 14, 2021 | 9.050 | 9.100 | 8.490 | 8.790 | 293,335 | -0.35(-3.83%) |
Dec 13, 2021 | 9.720 | 9.800 | 9.050 | 9.140 | 148,059 | -0.62(-6.35%) |
Dec 10, 2021 | 9.520 | 9.850 | 9.390 | 9.760 | 126,091 | +0.41(+4.39%) |
Dec 09, 2021 | 9.000 | 9.640 | 9.000 | 9.350 | 115,923 | +0.25(+2.75%) |
Dec 08, 2021 | 9.170 | 9.340 | 8.820 | 9.100 | 192,460 | -0.20(-2.15%) |
Dec 07, 2021 | 8.900 | 9.500 | 8.900 | 9.300 | 331,031 | +0.68(+7.89%) |
Dec 06, 2021 | 8.870 | 8.960 | 8.375 | 8.620 | 253,049 | -0.34(-3.79%) |
Dec 03, 2021 | 9.420 | 9.690 | 8.820 | 8.960 | 218,855 | -0.41(-4.38%) |
Dec 02, 2021 | 9.660 | 9.800 | 9.210 | 9.370 | 190,676 | -0.20(-2.09%) |