Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.553 | 9.620 | 9.412 | 9.568 | 18,700,184 | -0.08(-0.84%) |
Feb 25, 2022 | 9.583 | 9.657 | 9.576 | 9.650 | 12,912,692 | +0.16(+1.64%) |
Feb 24, 2022 | 8.973 | 9.553 | 8.936 | 9.494 | 21,796,428 | +0.13(+1.41%) |
Feb 23, 2022 | 9.678 | 9.696 | 9.354 | 9.362 | 13,263,744 | -0.26(-2.67%) |
Feb 22, 2022 | 9.832 | 9.835 | 9.531 | 9.619 | 15,382,549 | -0.25(-2.53%) |
Feb 18, 2022 | 9.868 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.14 | 10.15 | 9.854 | 9.920 | 11,889,553 | -0.24(-2.38%) |
Feb 16, 2022 | 10.16 | 10.22 | 10.14 | 10.16 | 9,354,669 | -0.01(-0.07%) |
Feb 15, 2022 | 10.16 | 10.18 | 10.06 | 10.17 | 10,263,440 | +0.10(+1.02%) |
Feb 14, 2022 | 10.21 | 10.24 | 10.02 | 10.07 | 20,341,028 | -0.25(-2.42%) |
Feb 11, 2022 | 10.49 | 10.54 | 10.23 | 10.32 | 16,716,837 | -0.15(-1.47%) |
Feb 10, 2022 | 10.57 | 10.76 | 10.45 | 10.47 | 11,487,054 | -0.12(-1.18%) |
Feb 09, 2022 | 10.63 | 10.68 | 10.59 | 10.60 | 8,134,686 | +0.01(+0.07%) |
Feb 08, 2022 | 10.54 | 10.65 | 10.48 | 10.59 | 9,852,539 | +0.07(+0.70%) |
Feb 07, 2022 | 10.50 | 10.62 | 10.46 | 10.51 | 9,063,439 | +0.06(+0.56%) |
Feb 04, 2022 | 10.42 | 10.51 | 10.27 | 10.46 | 13,827,642 | +0.02(+0.21%) |
Feb 03, 2022 | 10.59 | 10.43 | 10.43 | 11,783,293 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.75 | 10.78 | 10.55 | 10.62 | 13,867,341 | -0.15(-1.43%) |
Feb 01, 2022 | 10.93 | 10.93 | 10.60 | 10.78 | 19,440,554 | -0.15(-1.41%) |
Jan 31, 2022 | 10.81 | 10.93 | 10.93 | 13,264,537 | +0.10(+0.88%) | |
Jan 28, 2022 | 10.79 | 10.84 | 10.60 | 10.84 | 8,963,952 | +0.05(+0.48%) |
Jan 27, 2022 | 10.95 | 10.98 | 10.74 | 10.79 | 14,611,137 | -0.05(-0.47%) |
Jan 26, 2022 | 10.98 | 11.08 | 10.80 | 10.84 | 16,264,574 | -0.09(-0.80%) |
Jan 25, 2022 | 10.62 | 10.95 | 10.49 | 10.92 | 14,732,932 | +0.20(+1.83%) |
Jan 24, 2022 | 10.60 | 10.76 | 10.31 | 10.73 | 22,272,956 | +0.00(+0.00%) |
Jan 21, 2022 | 10.87 | 10.90 | 10.68 | 10.73 | 15,152,843 | -0.16(-1.47%) |
Jan 20, 2022 | 11.01 | 11.07 | 10.88 | 10.89 | 9,670,894 | -0.08(-0.73%) |
Jan 19, 2022 | 11.06 | 11.09 | 10.96 | 10.97 | 7,097,066 | -0.08(-0.72%) |
Jan 18, 2022 | 11.15 | 11.16 | 11.03 | 11.05 | 10,344,857 | -0.10(-0.91%) |
Jan 14, 2022 | 11.15 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.36 | 11.40 | 11.22 | 11.22 | 7,885,779 | -0.11(-0.96%) |
Jan 12, 2022 | 11.33 | 11.35 | 11.25 | 11.33 | 6,464,600 | +0.00(+0.00%) |
Jan 11, 2022 | 11.16 | 11.35 | 11.16 | 11.33 | 9,854,708 | +0.16(+1.43%) |
Jan 10, 2022 | 11.16 | 11.19 | 11.06 | 11.17 | 10,892,909 | +0.03(+0.26%) |
Jan 07, 2022 | 11.14 | 11.19 | 11.06 | 11.14 | 6,266,189 | +0.07(+0.66%) |
Jan 06, 2022 | 11.17 | 11.18 | 11.03 | 11.07 | 7,538,787 | +0.03(+0.26%) |
Jan 05, 2022 | 11.35 | 11.37 | 11.03 | 11.04 | 13,473,599 | -0.29(-2.57%) |
Jan 04, 2022 | 11.29 | 11.41 | 11.21 | 11.33 | 10,911,577 | +0.07(+0.65%) |
Jan 03, 2022 | 10.99 | 11.27 | 10.98 | 11.26 | 8,711,139 | +0.31(+2.79%) |
Dec 31, 2021 | 11.00 | 11.09 | 10.94 | 10.95 | 8,737,866 | -0.12(-1.12%) |
Dec 30, 2021 | 11.13 | 11.23 | 11.07 | 11.08 | 5,987,374 | -0.04(-0.39%) |
Dec 29, 2021 | 11.20 | 11.22 | 11.10 | 11.12 | 6,298,482 | -0.07(-0.65%) |
Dec 28, 2021 | 11.18 | 11.29 | 11.15 | 11.19 | 6,967,668 | +0.01(+0.13%) |
Dec 27, 2021 | 11.13 | 11.19 | 11.04 | 11.18 | 6,414,846 | +0.06(+0.52%) |
Dec 23, 2021 | 11.06 | 11.16 | 11.01 | 11.12 | 6,004,608 | +0.11(+0.98%) |
Dec 22, 2021 | 10.96 | 11.07 | 10.90 | 11.01 | 6,702,172 | +0.06(+0.53%) |
Dec 21, 2021 | 10.77 | 10.99 | 10.75 | 10.96 | 10,449,531 | +0.29(+2.71%) |
Dec 20, 2021 | 10.70 | 10.83 | 10.42 | 10.67 | 18,833,590 | -0.17(-1.53%) |
Dec 17, 2021 | 10.91 | 10.94 | 10.80 | 10.83 | 16,446,782 | -0.09(-0.86%) |
Dec 16, 2021 | 11.02 | 11.09 | 10.90 | 10.93 | 9,695,822 | -0.04(-0.33%) |
Dec 15, 2021 | 10.98 | 11.03 | 10.84 | 10.96 | 11,127,116 | -0.01(-0.13%) |
Dec 14, 2021 | 11.09 | 11.18 | 10.94 | 10.98 | 8,529,371 | -0.11(-0.98%) |
Dec 13, 2021 | 11.17 | 11.19 | 10.86 | 11.09 | 15,163,453 | -0.20(-1.73%) |
Dec 10, 2021 | 11.50 | 11.51 | 11.24 | 11.28 | 8,898,553 | -0.17(-1.51%) |
Dec 09, 2021 | 11.46 | 11.50 | 11.40 | 11.45 | 9,736,071 | -0.03(-0.25%) |
Dec 08, 2021 | 11.45 | 11.58 | 11.42 | 11.48 | 7,583,246 | +0.03(+0.25%) |
Dec 07, 2021 | 11.37 | 11.53 | 11.29 | 11.45 | 8,595,456 | +0.14(+1.28%) |
Dec 06, 2021 | 11.13 | 11.37 | 11.10 | 11.31 | 9,839,854 | +0.23(+2.09%) |
Dec 03, 2021 | 11.16 | 11.17 | 11.03 | 11.08 | 7,890,724 | -0.09(-0.84%) |
Dec 02, 2021 | 10.95 | 11.20 | 10.89 | 11.17 | 11,498,219 | +0.26(+2.38%) |