Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.548 | 9.615 | 9.407 | 9.563 | 18,710,430 | -0.08(-0.84%) |
Feb 25, 2022 | 9.578 | 9.652 | 9.570 | 9.644 | 12,919,767 | +0.16(+1.64%) |
Feb 24, 2022 | 8.968 | 9.547 | 8.931 | 9.489 | 21,808,368 | +0.13(+1.41%) |
Feb 23, 2022 | 9.672 | 9.691 | 9.349 | 9.357 | 13,271,011 | -0.26(-2.67%) |
Feb 22, 2022 | 9.826 | 9.830 | 9.525 | 9.614 | 15,390,976 | -0.25(-2.53%) |
Feb 18, 2022 | 9.863 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.13 | 10.14 | 9.848 | 9.914 | 11,896,067 | -0.24(-2.38%) |
Feb 16, 2022 | 10.16 | 10.22 | 10.13 | 10.16 | 9,359,794 | -0.01(-0.07%) |
Feb 15, 2022 | 10.16 | 10.17 | 10.05 | 10.16 | 10,269,062 | +0.10(+1.02%) |
Feb 14, 2022 | 10.21 | 10.24 | 10.02 | 10.06 | 20,352,172 | -0.25(-2.42%) |
Feb 11, 2022 | 10.49 | 10.53 | 10.22 | 10.31 | 16,725,995 | -0.15(-1.47%) |
Feb 10, 2022 | 10.57 | 10.76 | 10.44 | 10.46 | 11,493,348 | -0.12(-1.18%) |
Feb 09, 2022 | 10.63 | 10.68 | 10.58 | 10.59 | 8,139,143 | +0.01(+0.07%) |
Feb 08, 2022 | 10.54 | 10.64 | 10.48 | 10.58 | 9,857,937 | +0.07(+0.70%) |
Feb 07, 2022 | 10.49 | 10.62 | 10.46 | 10.51 | 9,068,404 | +0.06(+0.56%) |
Feb 04, 2022 | 10.41 | 10.51 | 10.26 | 10.45 | 13,835,218 | +0.02(+0.21%) |
Feb 03, 2022 | 10.58 | 10.42 | 10.43 | 11,789,748 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.74 | 10.77 | 10.54 | 10.62 | 13,874,938 | -0.15(-1.43%) |
Feb 01, 2022 | 10.93 | 10.93 | 10.60 | 10.77 | 19,451,204 | -0.15(-1.41%) |
Jan 31, 2022 | 10.80 | 10.93 | 10.93 | 13,271,804 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.83 | 10.60 | 10.83 | 8,968,863 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.78 | 14,619,144 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.07 | 10.79 | 10.83 | 16,273,487 | -0.09(-0.80%) |
Jan 25, 2022 | 10.61 | 10.94 | 10.48 | 10.92 | 14,741,006 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.75 | 10.31 | 10.72 | 22,285,162 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.67 | 10.72 | 15,161,148 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.06 | 10.88 | 10.88 | 9,676,194 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.96 | 7,100,956 | -0.08(-0.72%) |
Jan 18, 2022 | 11.14 | 11.15 | 11.02 | 11.04 | 10,350,527 | -0.10(-0.91%) |
Jan 14, 2022 | 11.14 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.39 | 11.22 | 11.22 | 7,890,101 | -0.11(-0.96%) |
Jan 12, 2022 | 11.32 | 11.34 | 11.24 | 11.33 | 6,468,143 | +0.00(+0.00%) |
Jan 11, 2022 | 11.15 | 11.34 | 11.15 | 11.33 | 9,860,109 | +0.16(+1.43%) |
Jan 10, 2022 | 11.15 | 11.19 | 11.05 | 11.17 | 10,898,879 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.05 | 11.14 | 6,269,623 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.17 | 11.02 | 11.06 | 7,542,919 | +0.03(+0.26%) |
Jan 05, 2022 | 11.34 | 11.36 | 11.02 | 11.04 | 13,480,983 | -0.29(-2.57%) |
Jan 04, 2022 | 11.28 | 11.40 | 11.20 | 11.33 | 10,917,557 | +0.07(+0.65%) |
Jan 03, 2022 | 10.98 | 11.26 | 10.97 | 11.25 | 8,715,913 | +0.31(+2.79%) |
Dec 31, 2021 | 10.99 | 11.09 | 10.93 | 10.95 | 8,742,655 | -0.12(-1.12%) |
Dec 30, 2021 | 11.12 | 11.22 | 11.06 | 11.07 | 5,990,655 | -0.04(-0.39%) |
Dec 29, 2021 | 11.19 | 11.21 | 11.09 | 11.12 | 6,301,934 | -0.07(-0.65%) |
Dec 28, 2021 | 11.17 | 11.28 | 11.14 | 11.19 | 6,971,486 | +0.01(+0.13%) |
Dec 27, 2021 | 11.12 | 11.18 | 11.04 | 11.17 | 6,418,361 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.15 | 11.00 | 11.12 | 6,007,899 | +0.11(+0.98%) |
Dec 22, 2021 | 10.95 | 11.07 | 10.89 | 11.01 | 6,705,845 | +0.06(+0.53%) |
Dec 21, 2021 | 10.76 | 10.99 | 10.75 | 10.95 | 10,455,258 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.41 | 10.66 | 18,843,912 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.93 | 10.79 | 10.83 | 16,455,796 | -0.09(-0.86%) |
Dec 16, 2021 | 11.01 | 11.08 | 10.89 | 10.92 | 9,701,136 | -0.04(-0.33%) |
Dec 15, 2021 | 10.97 | 11.02 | 10.83 | 10.96 | 11,133,214 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.17 | 10.93 | 10.97 | 8,534,046 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.08 | 15,171,764 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.27 | 8,903,430 | -0.17(-1.51%) |
Dec 09, 2021 | 11.45 | 11.50 | 11.40 | 11.45 | 9,741,407 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.41 | 11.48 | 7,587,403 | +0.03(+0.25%) |
Dec 07, 2021 | 11.36 | 11.52 | 11.28 | 11.45 | 8,600,167 | +0.14(+1.28%) |
Dec 06, 2021 | 11.12 | 11.37 | 11.09 | 11.30 | 9,845,247 | +0.23(+2.09%) |
Dec 03, 2021 | 11.15 | 11.16 | 11.02 | 11.07 | 7,895,048 | -0.09(-0.84%) |
Dec 02, 2021 | 10.94 | 11.19 | 10.88 | 11.17 | 11,504,521 | +0.26(+2.38%) |