Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.31 | 10.31 | 9.642 | 9.700 | 18,120 | -0.68(-6.52%) |
Feb 25, 2022 | 9.006 | 10.40 | 9.000 | 10.38 | 22,043 | +1.34(+14.78%) |
Feb 24, 2022 | 8.470 | 9.598 | 8.470 | 9.040 | 49,749 | -0.49(-5.14%) |
Feb 23, 2022 | 9.800 | 9.974 | 9.400 | 9.530 | 16,097 | +0.02(+0.17%) |
Feb 22, 2022 | 9.580 | 9.800 | 9.180 | 9.514 | 19,857 | -0.07(-0.71%) |
Feb 18, 2022 | 9.582 | 0 | -0.51(-5.09%) | |||
Feb 17, 2022 | 10.40 | 10.57 | 9.900 | 10.10 | 19,580 | -0.25(-2.44%) |
Feb 16, 2022 | 10.00 | 10.47 | 9.902 | 10.35 | 25,199 | +0.45(+4.50%) |
Feb 15, 2022 | 9.478 | 10.00 | 9.456 | 9.902 | 23,482 | +0.54(+5.79%) |
Feb 14, 2022 | 9.900 | 10.00 | 9.200 | 9.360 | 28,496 | -0.54(-5.45%) |
Feb 11, 2022 | 9.754 | 10.20 | 9.522 | 9.900 | 29,756 | +0.04(+0.45%) |
Feb 10, 2022 | 10.10 | 10.37 | 9.666 | 9.856 | 49,599 | -0.37(-3.60%) |
Feb 09, 2022 | 10.64 | 10.64 | 10.09 | 10.22 | 35,714 | -0.26(-2.52%) |
Feb 08, 2022 | 11.00 | 11.80 | 10.32 | 10.49 | 29,094 | -0.50(-4.55%) |
Feb 07, 2022 | 11.05 | 11.20 | 10.40 | 10.99 | 37,853 | -0.08(-0.76%) |
Feb 04, 2022 | 10.40 | 11.42 | 10.34 | 11.07 | 79,738 | +0.77(+7.50%) |
Feb 03, 2022 | 11.60 | 10.30 | 88,849 | -0.81(-7.26%) | ||
Feb 02, 2022 | 11.42 | 12.50 | 11.00 | 11.11 | 176,358 | -0.55(-4.70%) |
Feb 01, 2022 | 11.93 | 12.60 | 11.00 | 11.65 | 247,577 | +3.30(+39.54%) |
Jan 28, 2022 | 8.178 | 9.400 | 8.068 | 8.352 | 39,079 | +0.16(+1.98%) |
Jan 27, 2022 | 8.800 | 8.998 | 8.072 | 8.190 | 49,674 | -0.42(-4.86%) |
Jan 26, 2022 | 8.866 | 9.450 | 8.514 | 8.608 | 28,539 | -0.22(-2.47%) |
Jan 25, 2022 | 8.800 | 9.264 | 8.026 | 8.826 | 78,059 | +0.01(+0.16%) |
Jan 24, 2022 | 8.400 | 8.918 | 7.800 | 8.812 | 93,509 | -0.24(-2.61%) |
Jan 21, 2022 | 10.20 | 10.38 | 8.944 | 9.048 | 146,756 | -1.43(-13.66%) |
Jan 20, 2022 | 11.20 | 12.32 | 10.20 | 10.48 | 579,279 | +0.59(+5.99%) |
Jan 19, 2022 | 10.20 | 10.36 | 9.758 | 9.888 | 36,789 | -0.18(-1.83%) |
Jan 18, 2022 | 10.80 | 10.80 | 10.06 | 10.07 | 25,130 | -0.76(-7.00%) |
Jan 14, 2022 | 10.83 | 0 | -0.11(-0.99%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 10.82 | 10.94 | 26,710 | -0.52(-4.54%) |
Jan 12, 2022 | 11.80 | 12.00 | 11.24 | 11.46 | 19,338 | -0.18(-1.56%) |
Jan 11, 2022 | 11.60 | 12.10 | 11.50 | 11.64 | 24,340 | +0.12(+1.06%) |
Jan 10, 2022 | 11.91 | 11.98 | 11.30 | 11.52 | 23,889 | -0.50(-4.16%) |
Jan 07, 2022 | 12.30 | 12.60 | 11.81 | 12.02 | 22,084 | -0.12(-1.02%) |
Jan 06, 2022 | 12.40 | 12.60 | 11.80 | 12.14 | 18,925 | -0.28(-2.27%) |
Jan 05, 2022 | 12.82 | 13.26 | 12.40 | 12.42 | 28,476 | -0.48(-3.73%) |
Jan 04, 2022 | 13.66 | 13.90 | 12.85 | 12.91 | 24,318 | -0.65(-4.79%) |
Jan 03, 2022 | 13.40 | 13.64 | 13.20 | 13.56 | 27,564 | +0.25(+1.89%) |
Dec 31, 2021 | 12.40 | 14.60 | 12.40 | 13.30 | 119,321 | +0.77(+6.18%) |
Dec 30, 2021 | 12.40 | 12.92 | 12.24 | 12.53 | 68,442 | +0.04(+0.32%) |
Dec 29, 2021 | 13.60 | 13.60 | 12.36 | 12.49 | 61,552 | -0.89(-6.65%) |
Dec 28, 2021 | 14.00 | 14.30 | 13.38 | 13.38 | 41,051 | -0.15(-1.09%) |
Dec 27, 2021 | 14.80 | 14.80 | 13.41 | 13.53 | 56,618 | -0.87(-6.06%) |
Dec 23, 2021 | 13.64 | 15.00 | 13.63 | 14.40 | 58,046 | +0.52(+3.75%) |
Dec 22, 2021 | 13.60 | 14.38 | 13.43 | 13.88 | 54,370 | +0.28(+2.06%) |
Dec 21, 2021 | 13.80 | 13.80 | 13.40 | 13.60 | 28,724 | +0.06(+0.46%) |
Dec 20, 2021 | 13.40 | 13.86 | 13.20 | 13.54 | 42,961 | +0.26(+1.94%) |
Dec 17, 2021 | 14.00 | 14.38 | 13.15 | 13.28 | 143,833 | -0.56(-4.06%) |
Dec 16, 2021 | 14.00 | 14.40 | 13.84 | 13.84 | 13,459 | -0.34(-2.40%) |
Dec 15, 2021 | 14.04 | 14.40 | 13.60 | 14.18 | 40,517 | -0.18(-1.28%) |
Dec 14, 2021 | 14.60 | 15.16 | 14.25 | 14.37 | 42,177 | -0.63(-4.23%) |
Dec 13, 2021 | 15.40 | 15.60 | 14.60 | 15.00 | 30,528 | -0.58(-3.75%) |
Dec 10, 2021 | 16.01 | 16.01 | 15.44 | 15.58 | 25,911 | -0.65(-4.03%) |
Dec 09, 2021 | 16.00 | 16.75 | 15.80 | 16.24 | 33,967 | +0.44(+2.77%) |
Dec 08, 2021 | 15.80 | 16.36 | 15.20 | 15.80 | 36,009 | +0.24(+1.54%) |
Dec 07, 2021 | 14.60 | 15.96 | 14.50 | 15.56 | 34,700 | +0.92(+6.28%) |
Dec 06, 2021 | 14.30 | 15.00 | 14.00 | 14.64 | 27,706 | +0.32(+2.21%) |
Dec 03, 2021 | 15.80 | 15.96 | 14.03 | 14.32 | 52,417 | -1.64(-10.25%) |
Dec 02, 2021 | 15.30 | 16.60 | 15.12 | 15.96 | 37,811 | +0.66(+4.31%) |