Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.454 | 9.641 | 9.385 | 9.470 | 14,458,469 | -0.99(-9.49%) |
Feb 25, 2022 | 10.40 | 10.51 | 10.41 | 10.46 | 5,948,179 | +0.21(+2.06%) |
Feb 24, 2022 | 10.09 | 10.26 | 9.930 | 10.25 | 15,234,498 | -0.92(-8.23%) |
Feb 23, 2022 | 11.43 | 11.46 | 11.12 | 11.17 | 7,870,416 | -0.20(-1.79%) |
Feb 22, 2022 | 11.37 | 11.56 | 11.25 | 11.37 | 7,103,581 | -0.18(-1.55%) |
Feb 18, 2022 | 11.55 | 0 | -0.06(-0.49%) | |||
Feb 17, 2022 | 11.73 | 11.78 | 11.59 | 11.61 | 4,877,087 | -0.36(-2.99%) |
Feb 16, 2022 | 11.83 | 12.00 | 11.83 | 11.97 | 4,470,978 | -0.05(-0.41%) |
Feb 15, 2022 | 11.95 | 12.04 | 11.92 | 12.02 | 5,655,648 | +0.24(+2.07%) |
Feb 14, 2022 | 11.92 | 11.94 | 11.65 | 11.77 | 7,828,604 | -0.28(-2.30%) |
Feb 11, 2022 | 12.33 | 12.49 | 12.01 | 12.05 | 13,294,989 | -0.48(-3.83%) |
Feb 10, 2022 | 12.63 | 12.78 | 12.48 | 12.53 | 7,315,546 | -0.41(-3.21%) |
Feb 09, 2022 | 12.88 | 12.98 | 12.85 | 12.94 | 4,625,876 | -0.03(-0.25%) |
Feb 08, 2022 | 12.85 | 12.99 | 12.82 | 12.98 | 6,304,844 | +0.50(+4.04%) |
Feb 07, 2022 | 12.35 | 12.55 | 12.31 | 12.47 | 3,626,968 | +0.10(+0.79%) |
Feb 04, 2022 | 12.17 | 12.41 | 12.15 | 12.37 | 5,127,407 | +0.21(+1.74%) |
Feb 03, 2022 | 12.23 | 12.33 | 12.16 | 4,705,044 | -0.38(-3.05%) | |
Feb 02, 2022 | 12.55 | 12.59 | 12.42 | 12.55 | 5,625,484 | +0.29(+2.39%) |
Feb 01, 2022 | 12.13 | 12.27 | 12.11 | 12.25 | 4,781,816 | +0.21(+1.76%) |
Jan 31, 2022 | 11.94 | 12.04 | 12.04 | 4,035,217 | +0.10(+0.82%) | |
Jan 28, 2022 | 11.79 | 11.95 | 11.72 | 11.94 | 5,736,737 | +0.02(+0.14%) |
Jan 27, 2022 | 12.11 | 12.18 | 11.81 | 11.93 | 6,997,272 | -0.07(-0.54%) |
Jan 26, 2022 | 12.14 | 12.18 | 11.93 | 11.99 | 7,275,763 | +0.16(+1.38%) |
Jan 25, 2022 | 11.64 | 11.91 | 11.50 | 11.83 | 5,813,535 | +0.16(+1.39%) |
Jan 24, 2022 | 11.52 | 11.67 | 11.30 | 11.67 | 8,156,593 | -0.15(-1.24%) |
Jan 21, 2022 | 11.94 | 11.99 | 11.77 | 11.81 | 6,012,944 | -0.21(-1.76%) |
Jan 20, 2022 | 12.11 | 12.20 | 12.01 | 12.02 | 6,651,899 | -0.20(-1.66%) |
Jan 19, 2022 | 12.40 | 12.40 | 12.21 | 12.23 | 5,235,422 | -0.20(-1.57%) |
Jan 18, 2022 | 12.49 | 12.53 | 12.36 | 12.42 | 7,060,938 | -0.20(-1.61%) |
Jan 14, 2022 | 12.63 | 0 | +0.10(+0.78%) | |||
Jan 13, 2022 | 12.52 | 12.63 | 12.49 | 12.53 | 5,428,029 | +0.03(+0.26%) |
Jan 12, 2022 | 12.39 | 12.52 | 12.38 | 12.50 | 5,176,106 | +0.26(+2.13%) |
Jan 11, 2022 | 12.09 | 12.25 | 12.03 | 12.24 | 4,573,885 | +0.11(+0.87%) |
Jan 10, 2022 | 12.14 | 12.16 | 12.02 | 12.13 | 4,673,316 | +0.02(+0.20%) |
Jan 07, 2022 | 11.93 | 12.13 | 11.93 | 12.11 | 4,867,414 | +0.15(+1.22%) |
Jan 06, 2022 | 11.87 | 11.98 | 11.81 | 11.96 | 5,351,566 | +0.26(+2.23%) |
Jan 05, 2022 | 11.85 | 11.88 | 11.70 | 11.70 | 4,424,342 | +0.04(+0.35%) |
Jan 04, 2022 | 11.71 | 11.77 | 11.66 | 11.66 | 4,752,578 | +0.20(+1.78%) |
Jan 03, 2022 | 11.42 | 11.51 | 11.42 | 11.46 | 5,446,933 | +0.13(+1.15%) |
Dec 31, 2021 | 11.27 | 11.34 | 11.24 | 11.33 | 1,550,407 | +0.03(+0.29%) |
Dec 30, 2021 | 11.31 | 11.33 | 11.28 | 11.29 | 2,550,768 | -0.01(-0.07%) |
Dec 29, 2021 | 11.28 | 11.34 | 11.25 | 11.30 | 3,155,239 | +0.02(+0.22%) |
Dec 28, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 12,610,869 | -0.04(-0.36%) |
Dec 27, 2021 | 11.24 | 11.33 | 11.19 | 11.32 | 7,019,614 | +0.09(+0.80%) |
Dec 23, 2021 | 11.24 | 11.32 | 11.23 | 11.23 | 2,719,590 | +0.05(+0.44%) |
Dec 22, 2021 | 11.09 | 11.19 | 11.06 | 11.18 | 2,394,865 | +0.06(+0.51%) |
Dec 21, 2021 | 11.08 | 11.14 | 11.04 | 11.12 | 12,160,727 | +0.25(+2.32%) |
Dec 20, 2021 | 10.86 | 10.89 | 10.74 | 10.87 | 9,910,655 | +0.03(+0.30%) |
Dec 17, 2021 | 10.93 | 10.96 | 10.82 | 10.84 | 6,213,501 | -0.33(-2.99%) |
Dec 16, 2021 | 11.27 | 11.29 | 11.15 | 11.17 | 4,970,291 | -0.01(-0.07%) |
Dec 15, 2021 | 11.16 | 11.21 | 11.02 | 11.18 | 3,912,228 | +0.09(+0.81%) |
Dec 14, 2021 | 11.06 | 11.22 | 11.06 | 11.09 | 4,234,404 | -0.01(-0.07%) |
Dec 13, 2021 | 11.19 | 11.21 | 11.07 | 11.10 | 4,308,516 | -0.19(-1.66%) |
Dec 10, 2021 | 11.25 | 11.30 | 11.17 | 11.28 | 3,500,816 | +0.01(+0.07%) |
Dec 09, 2021 | 11.34 | 11.37 | 11.27 | 11.28 | 2,618,922 | -0.29(-2.53%) |
Dec 08, 2021 | 11.52 | 11.63 | 11.52 | 11.57 | 3,073,614 | +0.02(+0.21%) |
Dec 07, 2021 | 11.54 | 11.62 | 11.52 | 11.54 | 2,924,182 | +0.09(+0.78%) |
Dec 06, 2021 | 11.42 | 11.51 | 11.40 | 11.46 | 4,458,195 | +0.24(+2.18%) |
Dec 03, 2021 | 11.35 | 11.35 | 11.13 | 11.21 | 5,754,128 | -0.23(-1.99%) |
Dec 02, 2021 | 11.33 | 11.50 | 11.29 | 11.44 | 4,323,259 | +0.33(+2.93%) |