Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.84 | 13.45 | 12.64 | 13.18 | 848,536 | +0.52(+4.08%) |
Feb 25, 2022 | 11.80 | 12.73 | 12.11 | 12.66 | 729,964 | +1.01(+8.71%) |
Feb 24, 2022 | 11.07 | 11.93 | 10.89 | 11.65 | 902,999 | +0.76(+6.94%) |
Feb 23, 2022 | 10.82 | 10.95 | 10.68 | 10.89 | 378,167 | +0.07(+0.68%) |
Feb 22, 2022 | 10.18 | 10.84 | 10.18 | 10.82 | 540,434 | +0.65(+6.35%) |
Feb 18, 2022 | 10.17 | 0 | -0.41(-3.84%) | |||
Feb 17, 2022 | 10.32 | 10.67 | 10.32 | 10.58 | 472,603 | +0.18(+1.68%) |
Feb 16, 2022 | 10.42 | 10.60 | 10.30 | 10.40 | 170,071 | +0.06(+0.62%) |
Feb 15, 2022 | 10.20 | 10.35 | 10.11 | 10.34 | 134,442 | +0.06(+0.54%) |
Feb 14, 2022 | 10.43 | 10.43 | 10.10 | 10.28 | 226,406 | -0.22(-2.11%) |
Feb 11, 2022 | 10.20 | 10.57 | 10.19 | 10.51 | 271,857 | +0.39(+3.83%) |
Feb 10, 2022 | 10.22 | 10.46 | 9.989 | 10.12 | 254,421 | +0.01(+0.09%) |
Feb 09, 2022 | 9.851 | 10.16 | 9.805 | 10.11 | 231,078 | +0.26(+2.62%) |
Feb 08, 2022 | 10.10 | 10.28 | 9.750 | 9.851 | 224,273 | -0.24(-2.38%) |
Feb 07, 2022 | 9.777 | 10.22 | 9.777 | 10.09 | 271,203 | +0.24(+2.43%) |
Feb 04, 2022 | 9.648 | 9.897 | 9.584 | 9.851 | 177,704 | +0.15(+1.52%) |
Feb 03, 2022 | 9.833 | 9.704 | 282,717 | -0.24(-2.41%) | ||
Feb 02, 2022 | 10.11 | 10.33 | 9.925 | 9.943 | 256,437 | -0.19(-1.91%) |
Feb 01, 2022 | 9.814 | 10.22 | 9.805 | 10.14 | 228,549 | +0.30(+3.00%) |
Jan 31, 2022 | 9.731 | 9.934 | 9.842 | 186,858 | +0.01(+0.09%) | |
Jan 28, 2022 | 9.454 | 9.851 | 9.454 | 9.833 | 212,949 | +0.13(+1.33%) |
Jan 27, 2022 | 9.676 | 9.916 | 9.528 | 9.704 | 239,596 | +0.14(+1.45%) |
Jan 26, 2022 | 9.870 | 10.05 | 9.528 | 9.565 | 269,392 | -0.18(-1.80%) |
Jan 25, 2022 | 9.584 | 9.879 | 9.353 | 9.740 | 299,971 | +0.01(+0.09%) |
Jan 24, 2022 | 9.537 | 9.787 | 9.122 | 9.731 | 510,189 | +0.06(+0.67%) |
Jan 21, 2022 | 9.731 | 9.999 | 9.593 | 9.667 | 501,824 | -0.18(-1.78%) |
Jan 20, 2022 | 10.50 | 10.57 | 9.796 | 9.842 | 372,412 | -0.61(-5.83%) |
Jan 19, 2022 | 10.84 | 10.85 | 10.44 | 10.45 | 205,389 | -0.36(-3.33%) |
Jan 18, 2022 | 10.90 | 10.91 | 10.69 | 10.81 | 266,936 | -0.09(-0.85%) |
Jan 14, 2022 | 10.90 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.78 | 10.89 | 10.61 | 10.88 | 182,523 | +0.14(+1.29%) |
Jan 12, 2022 | 10.94 | 10.94 | 10.58 | 10.75 | 126,710 | -0.08(-0.77%) |
Jan 11, 2022 | 10.66 | 11.09 | 10.63 | 10.83 | 207,020 | +0.17(+1.56%) |
Jan 10, 2022 | 10.73 | 10.73 | 10.45 | 10.66 | 122,821 | -0.14(-1.28%) |
Jan 07, 2022 | 10.72 | 10.84 | 10.52 | 10.80 | 142,540 | +0.18(+1.74%) |
Jan 06, 2022 | 10.64 | 10.91 | 10.57 | 10.62 | 181,992 | +0.04(+0.35%) |
Jan 05, 2022 | 10.89 | 10.99 | 10.46 | 10.58 | 223,575 | -0.31(-2.88%) |
Jan 04, 2022 | 10.88 | 11.15 | 10.85 | 10.89 | 209,535 | +0.08(+0.77%) |
Jan 03, 2022 | 10.25 | 10.90 | 10.24 | 10.81 | 278,275 | +0.76(+7.52%) |
Dec 31, 2021 | 9.851 | 10.05 | 9.777 | 10.05 | 262,300 | +0.19(+1.96%) |
Dec 30, 2021 | 9.906 | 10.10 | 9.814 | 9.860 | 244,369 | +0.03(+0.28%) |
Dec 29, 2021 | 10.02 | 10.08 | 9.685 | 9.833 | 309,418 | -0.26(-2.56%) |
Dec 28, 2021 | 10.16 | 10.38 | 10.05 | 10.09 | 164,114 | +0.02(+0.18%) |
Dec 27, 2021 | 10.51 | 10.51 | 10.05 | 10.07 | 254,407 | -0.44(-4.21%) |
Dec 23, 2021 | 10.38 | 10.65 | 10.38 | 10.52 | 301,637 | -0.01(-0.09%) |
Dec 22, 2021 | 10.45 | 10.62 | 10.28 | 10.52 | 210,993 | +0.17(+1.60%) |
Dec 21, 2021 | 10.47 | 10.61 | 10.24 | 10.36 | 310,108 | +0.05(+0.45%) |
Dec 20, 2021 | 10.09 | 10.35 | 9.897 | 10.31 | 226,929 | +0.05(+0.45%) |
Dec 17, 2021 | 10.09 | 10.53 | 9.888 | 10.27 | 280,929 | +0.00(+0.00%) |
Dec 16, 2021 | 10.38 | 10.53 | 10.11 | 10.27 | 257,126 | -0.08(-0.80%) |
Dec 15, 2021 | 10.19 | 10.40 | 9.814 | 10.35 | 272,017 | +0.10(+0.99%) |
Dec 14, 2021 | 10.25 | 10.44 | 10.12 | 10.25 | 262,624 | -0.27(-2.54%) |
Dec 13, 2021 | 10.82 | 10.93 | 10.29 | 10.52 | 307,436 | -0.47(-4.28%) |
Dec 10, 2021 | 10.93 | 11.10 | 10.76 | 10.99 | 233,908 | +0.17(+1.54%) |
Dec 09, 2021 | 10.71 | 10.88 | 10.50 | 10.82 | 291,400 | -0.04(-0.34%) |
Dec 08, 2021 | 10.40 | 11.05 | 10.34 | 10.86 | 288,950 | +0.47(+4.53%) |
Dec 07, 2021 | 10.06 | 10.61 | 10.06 | 10.39 | 450,603 | +0.48(+4.84%) |
Dec 06, 2021 | 9.501 | 9.989 | 9.298 | 9.906 | 627,392 | +0.48(+5.09%) |
Dec 03, 2021 | 9.796 | 9.874 | 9.335 | 9.427 | 330,539 | -0.38(-3.86%) |
Dec 02, 2021 | 9.980 | 10.10 | 9.740 | 9.805 | 414,583 | +0.18(+1.92%) |