Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.773 | 8.907 | 8.724 | 8.835 | 10,573,412 | -0.40(-4.35%) |
Feb 25, 2022 | 9.103 | 9.268 | 9.161 | 9.237 | 7,129,707 | +0.37(+4.12%) |
Feb 24, 2022 | 8.791 | 8.880 | 8.572 | 8.871 | 11,893,564 | -0.71(-7.45%) |
Feb 23, 2022 | 9.880 | 9.987 | 9.569 | 9.585 | 6,408,865 | +0.24(+2.58%) |
Feb 22, 2022 | 9.335 | 9.457 | 9.255 | 9.344 | 6,462,080 | -0.02(-0.19%) |
Feb 18, 2022 | 9.362 | 0 | -0.04(-0.47%) | |||
Feb 17, 2022 | 9.549 | 9.572 | 9.375 | 9.407 | 9,494,476 | -0.21(-2.23%) |
Feb 16, 2022 | 9.585 | 9.697 | 9.585 | 9.621 | 3,762,873 | -0.08(-0.83%) |
Feb 15, 2022 | 9.656 | 9.750 | 9.643 | 9.701 | 6,140,519 | +0.17(+1.78%) |
Feb 14, 2022 | 9.737 | 9.768 | 9.420 | 9.532 | 19,390,442 | -0.35(-3.52%) |
Feb 11, 2022 | 9.987 | 10.20 | 9.835 | 9.880 | 9,595,240 | -0.29(-2.89%) |
Feb 10, 2022 | 10.20 | 10.37 | 10.15 | 10.17 | 3,660,984 | -0.02(-0.17%) |
Feb 09, 2022 | 10.22 | 10.29 | 10.18 | 10.19 | 3,696,331 | -0.03(-0.26%) |
Feb 08, 2022 | 10.13 | 10.22 | 10.11 | 10.22 | 5,229,995 | +0.10(+0.97%) |
Feb 07, 2022 | 10.01 | 10.15 | 9.987 | 10.12 | 3,917,256 | +0.13(+1.34%) |
Feb 04, 2022 | 9.781 | 10.03 | 9.706 | 9.987 | 6,192,277 | -0.06(-0.62%) |
Feb 03, 2022 | 10.16 | 10.03 | 10.05 | 5,638,717 | -0.04(-0.44%) | |
Feb 02, 2022 | 10.03 | 10.13 | 9.969 | 10.09 | 3,496,057 | +0.16(+1.62%) |
Feb 01, 2022 | 9.746 | 9.951 | 9.728 | 9.933 | 3,238,962 | +0.21(+2.20%) |
Jan 31, 2022 | 9.612 | 9.719 | 9.719 | 4,151,777 | +0.07(+0.74%) | |
Jan 28, 2022 | 9.585 | 9.656 | 9.469 | 9.648 | 6,702,946 | -0.21(-2.17%) |
Jan 27, 2022 | 10.05 | 10.08 | 9.755 | 9.862 | 9,038,094 | +0.01(+0.09%) |
Jan 26, 2022 | 10.02 | 10.06 | 9.799 | 9.853 | 6,841,013 | +0.08(+0.82%) |
Jan 25, 2022 | 9.576 | 9.830 | 9.420 | 9.772 | 6,258,626 | +0.29(+3.01%) |
Jan 24, 2022 | 9.415 | 9.505 | 9.148 | 9.487 | 7,097,957 | -0.21(-2.12%) |
Jan 21, 2022 | 9.853 | 9.853 | 9.643 | 9.692 | 8,920,792 | -0.29(-2.95%) |
Jan 20, 2022 | 10.11 | 10.21 | 9.969 | 9.987 | 5,812,007 | -0.22(-2.19%) |
Jan 19, 2022 | 10.33 | 10.34 | 10.18 | 10.21 | 11,739,255 | -0.21(-1.97%) |
Jan 18, 2022 | 10.52 | 10.56 | 10.33 | 10.41 | 13,251,254 | -0.37(-3.47%) |
Jan 14, 2022 | 10.79 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.73 | 10.89 | 10.71 | 10.77 | 5,682,138 | +0.21(+1.94%) |
Jan 12, 2022 | 10.49 | 10.58 | 10.47 | 10.57 | 3,559,231 | +0.22(+2.16%) |
Jan 11, 2022 | 10.20 | 10.35 | 10.17 | 10.34 | 5,326,003 | +0.04(+0.35%) |
Jan 10, 2022 | 10.28 | 10.32 | 10.19 | 10.31 | 6,258,973 | +0.18(+1.76%) |
Jan 07, 2022 | 9.960 | 10.15 | 9.938 | 10.13 | 4,994,312 | +0.17(+1.70%) |
Jan 06, 2022 | 9.781 | 9.960 | 9.737 | 9.960 | 3,358,203 | +0.31(+3.24%) |
Jan 05, 2022 | 9.790 | 9.817 | 9.639 | 9.648 | 3,679,933 | +0.00(+0.00%) |
Jan 04, 2022 | 9.603 | 9.737 | 9.585 | 9.648 | 4,956,558 | +0.20(+2.08%) |
Jan 03, 2022 | 9.362 | 9.477 | 9.344 | 9.451 | 3,556,704 | +0.21(+2.32%) |
Dec 31, 2021 | 9.210 | 9.268 | 9.175 | 9.237 | 1,192,938 | -0.01(-0.10%) |
Dec 30, 2021 | 9.255 | 9.295 | 9.228 | 9.246 | 7,160,799 | -0.01(-0.10%) |
Dec 29, 2021 | 9.210 | 9.291 | 9.192 | 9.255 | 9,237,835 | -0.03(-0.29%) |
Dec 28, 2021 | 9.166 | 9.326 | 9.157 | 9.282 | 2,912,877 | +0.04(+0.39%) |
Dec 27, 2021 | 9.166 | 9.246 | 9.094 | 9.246 | 2,445,102 | +0.11(+1.17%) |
Dec 23, 2021 | 9.094 | 9.157 | 9.085 | 9.139 | 5,507,301 | +0.10(+1.09%) |
Dec 22, 2021 | 8.969 | 9.059 | 8.925 | 9.041 | 9,047,507 | +0.21(+2.32%) |
Dec 21, 2021 | 8.737 | 8.853 | 8.737 | 8.835 | 6,683,675 | +0.27(+3.13%) |
Dec 20, 2021 | 8.630 | 8.644 | 8.492 | 8.568 | 5,741,333 | -0.04(-0.52%) |
Dec 17, 2021 | 8.737 | 8.755 | 8.612 | 8.612 | 5,907,583 | -0.12(-1.33%) |
Dec 16, 2021 | 8.809 | 8.880 | 8.702 | 8.728 | 5,905,117 | +0.20(+2.30%) |
Dec 15, 2021 | 8.594 | 8.603 | 8.452 | 8.532 | 5,104,221 | -0.06(-0.73%) |
Dec 14, 2021 | 8.603 | 8.728 | 8.594 | 8.594 | 3,858,892 | +0.06(+0.73%) |
Dec 13, 2021 | 8.675 | 8.693 | 8.523 | 8.532 | 5,253,273 | -0.24(-2.75%) |
Dec 10, 2021 | 8.818 | 8.840 | 8.733 | 8.773 | 3,001,667 | +0.03(+0.31%) |
Dec 09, 2021 | 8.782 | 8.808 | 8.719 | 8.746 | 3,886,588 | -0.17(-1.90%) |
Dec 08, 2021 | 8.951 | 9.001 | 8.893 | 8.916 | 3,374,428 | -0.07(-0.79%) |
Dec 07, 2021 | 8.898 | 9.027 | 8.889 | 8.987 | 3,985,196 | +0.06(+0.70%) |
Dec 06, 2021 | 8.960 | 9.039 | 8.925 | 8.925 | 4,199,616 | +0.04(+0.50%) |
Dec 03, 2021 | 9.005 | 9.005 | 8.835 | 8.880 | 4,114,177 | -0.17(-1.87%) |
Dec 02, 2021 | 8.925 | 9.103 | 8.907 | 9.050 | 3,539,609 | +0.22(+2.53%) |