Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.633 | 9.782 | 9.569 | 9.752 | 1,708,037 | +0.03(+0.31%) |
Feb 25, 2022 | 9.573 | 9.782 | 9.677 | 9.722 | 1,308,113 | +0.18(+1.88%) |
Feb 24, 2022 | 9.154 | 9.603 | 9.042 | 9.543 | 2,001,692 | +0.16(+1.67%) |
Feb 23, 2022 | 9.670 | 9.677 | 9.386 | 9.386 | 1,771,039 | -0.24(-2.48%) |
Feb 22, 2022 | 10.05 | 10.07 | 9.573 | 9.625 | 2,309,827 | -0.44(-4.38%) |
Feb 18, 2022 | 10.07 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 9.917 | 9.999 | 9.846 | 9.999 | 2,477,391 | +0.00(+0.00%) |
Feb 16, 2022 | 9.864 | 10.01 | 9.849 | 9.999 | 1,380,840 | +0.13(+1.36%) |
Feb 15, 2022 | 9.771 | 9.898 | 9.677 | 9.864 | 1,795,889 | +0.22(+2.25%) |
Feb 14, 2022 | 9.565 | 9.715 | 9.565 | 9.648 | 3,559,729 | +0.19(+1.97%) |
Feb 11, 2022 | 9.565 | 9.730 | 9.349 | 9.461 | 2,333,689 | -0.10(-1.09%) |
Feb 10, 2022 | 9.879 | 10.01 | 9.535 | 9.565 | 3,206,694 | -0.30(-3.03%) |
Feb 09, 2022 | 9.991 | 10.16 | 9.849 | 9.864 | 2,531,709 | -0.04(-0.45%) |
Feb 08, 2022 | 9.946 | 9.991 | 9.838 | 9.909 | 2,277,645 | -0.01(-0.15%) |
Feb 07, 2022 | 9.924 | 10.04 | 9.924 | 9.924 | 1,195,113 | +0.06(+0.61%) |
Feb 04, 2022 | 9.857 | 9.976 | 9.745 | 9.864 | 1,728,246 | -0.01(-0.15%) |
Feb 03, 2022 | 9.976 | 9.872 | 9.879 | 2,045,542 | -0.17(-1.71%) | |
Feb 02, 2022 | 10.20 | 10.23 | 9.969 | 10.05 | 1,427,737 | -0.12(-1.17%) |
Feb 01, 2022 | 10.20 | 10.25 | 10.01 | 10.17 | 2,272,310 | -0.03(-0.29%) |
Jan 31, 2022 | 9.872 | 10.22 | 10.20 | 2,647,169 | +0.27(+2.71%) | |
Jan 28, 2022 | 9.804 | 9.924 | 9.610 | 9.932 | 2,113,497 | +0.10(+1.06%) |
Jan 27, 2022 | 9.984 | 10.13 | 9.756 | 9.827 | 1,274,120 | -0.10(-0.98%) |
Jan 26, 2022 | 10.06 | 10.22 | 9.898 | 9.924 | 1,297,404 | -0.07(-0.75%) |
Jan 25, 2022 | 9.745 | 10.09 | 9.633 | 9.999 | 1,752,107 | +0.13(+1.36%) |
Jan 24, 2022 | 9.797 | 9.920 | 9.461 | 9.864 | 1,941,923 | -0.06(-0.60%) |
Jan 21, 2022 | 10.05 | 10.13 | 9.905 | 9.924 | 2,150,043 | -0.14(-1.41%) |
Jan 20, 2022 | 10.30 | 10.42 | 10.07 | 10.07 | 1,881,056 | -0.25(-2.39%) |
Jan 19, 2022 | 10.43 | 10.56 | 10.31 | 10.31 | 1,180,234 | -0.11(-1.08%) |
Jan 18, 2022 | 10.50 | 10.66 | 10.42 | 10.42 | 1,755,456 | -0.05(-0.50%) |
Jan 14, 2022 | 10.48 | 0 | +0.06(+0.57%) | |||
Jan 13, 2022 | 10.37 | 10.57 | 10.36 | 10.42 | 1,173,828 | +0.13(+1.24%) |
Jan 12, 2022 | 10.38 | 10.44 | 10.24 | 10.29 | 1,441,738 | -0.09(-0.86%) |
Jan 11, 2022 | 10.17 | 10.38 | 10.16 | 10.38 | 1,077,136 | +0.17(+1.68%) |
Jan 10, 2022 | 10.22 | 10.34 | 10.16 | 10.21 | 1,620,336 | -0.04(-0.37%) |
Jan 07, 2022 | 10.14 | 10.29 | 10.09 | 10.25 | 1,281,869 | +0.14(+1.41%) |
Jan 06, 2022 | 10.16 | 10.26 | 10.08 | 10.10 | 949,985 | +0.02(+0.22%) |
Jan 05, 2022 | 10.11 | 10.22 | 10.04 | 10.08 | 1,391,288 | +0.04(+0.37%) |
Jan 04, 2022 | 10.02 | 10.19 | 10.01 | 10.04 | 1,184,750 | +0.09(+0.90%) |
Jan 03, 2022 | 9.917 | 10.09 | 9.917 | 9.954 | 2,325,467 | +0.12(+1.22%) |
Dec 31, 2021 | 9.775 | 9.879 | 9.760 | 9.834 | 1,481,171 | +0.08(+0.84%) |
Dec 30, 2021 | 9.842 | 9.946 | 9.745 | 9.752 | 2,149,704 | -0.11(-1.14%) |
Dec 29, 2021 | 9.835 | 9.886 | 9.759 | 9.864 | 1,334,077 | +0.04(+0.37%) |
Dec 28, 2021 | 9.799 | 9.959 | 9.770 | 9.828 | 1,012,018 | +0.03(+0.30%) |
Dec 27, 2021 | 9.799 | 9.828 | 9.617 | 9.799 | 1,233,006 | +0.00(+0.00%) |
Dec 23, 2021 | 9.755 | 9.898 | 9.736 | 9.799 | 884,937 | +0.06(+0.60%) |
Dec 22, 2021 | 9.617 | 9.791 | 9.580 | 9.741 | 1,336,064 | +0.09(+0.90%) |
Dec 21, 2021 | 9.289 | 9.697 | 9.289 | 9.653 | 1,462,845 | +0.44(+4.82%) |
Dec 20, 2021 | 9.355 | 9.377 | 9.056 | 9.209 | 2,119,609 | -0.24(-2.54%) |
Dec 17, 2021 | 9.409 | 9.562 | 9.311 | 9.449 | 3,940,613 | -0.02(-0.23%) |
Dec 16, 2021 | 9.719 | 9.733 | 9.391 | 9.471 | 1,827,915 | -0.10(-1.06%) |
Dec 15, 2021 | 9.391 | 9.573 | 9.289 | 9.573 | 1,818,728 | +0.20(+2.18%) |
Dec 14, 2021 | 9.551 | 9.653 | 9.362 | 9.369 | 1,421,424 | -0.16(-1.68%) |
Dec 13, 2021 | 9.690 | 9.693 | 9.413 | 9.529 | 2,061,533 | -0.24(-2.46%) |
Dec 10, 2021 | 10.07 | 10.08 | 9.711 | 9.770 | 1,737,907 | -0.22(-2.19%) |
Dec 09, 2021 | 10.12 | 10.12 | 9.937 | 9.988 | 1,279,697 | -0.16(-1.58%) |
Dec 08, 2021 | 10.24 | 10.29 | 10.15 | 10.15 | 1,585,072 | -0.06(-0.57%) |
Dec 07, 2021 | 10.26 | 10.33 | 10.18 | 10.21 | 1,338,986 | +0.01(+0.07%) |
Dec 06, 2021 | 10.07 | 10.31 | 9.988 | 10.20 | 1,743,978 | +0.33(+3.32%) |
Dec 03, 2021 | 10.15 | 10.15 | 9.842 | 9.872 | 1,663,868 | -0.17(-1.67%) |
Dec 02, 2021 | 9.828 | 10.09 | 9.748 | 10.04 | 1,377,149 | +0.32(+3.30%) |