Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.35 | 11.38 | 10.82 | 10.95 | 3,269,128 | -0.23(-2.06%) |
Feb 25, 2022 | 10.67 | 11.22 | 10.79 | 11.18 | 3,564,117 | +0.43(+4.00%) |
Feb 24, 2022 | 11.30 | 11.39 | 10.53 | 10.75 | 3,851,625 | -0.37(-3.33%) |
Feb 23, 2022 | 10.89 | 11.21 | 10.83 | 11.12 | 3,231,284 | +0.27(+2.49%) |
Feb 22, 2022 | 10.96 | 11.15 | 10.78 | 10.85 | 2,994,905 | -0.11(-1.00%) |
Feb 18, 2022 | 10.96 | 0 | -0.05(-0.45%) | |||
Feb 17, 2022 | 10.57 | 11.07 | 10.54 | 11.01 | 5,626,259 | +0.67(+6.48%) |
Feb 16, 2022 | 10.37 | 10.54 | 10.29 | 10.34 | 3,005,900 | +0.07(+0.68%) |
Feb 15, 2022 | 10.00 | 10.36 | 9.840 | 10.27 | 2,465,163 | -0.10(-0.96%) |
Feb 14, 2022 | 10.05 | 10.39 | 10.00 | 10.37 | 3,676,449 | +0.34(+3.39%) |
Feb 11, 2022 | 9.270 | 10.11 | 9.250 | 10.03 | 3,895,018 | +0.75(+8.08%) |
Feb 10, 2022 | 9.400 | 9.655 | 9.250 | 9.280 | 2,322,834 | -0.17(-1.80%) |
Feb 09, 2022 | 9.600 | 9.700 | 9.450 | 9.450 | 1,783,131 | -0.14(-1.46%) |
Feb 08, 2022 | 9.420 | 9.600 | 9.340 | 9.590 | 1,662,614 | +0.19(+2.02%) |
Feb 07, 2022 | 9.150 | 9.470 | 9.045 | 9.400 | 2,365,668 | +0.37(+4.10%) |
Feb 04, 2022 | 8.810 | 9.130 | 8.810 | 9.030 | 1,787,293 | +0.17(+1.92%) |
Feb 03, 2022 | 8.790 | 9.040 | 8.860 | 1,899,253 | -0.04(-0.45%) | |
Feb 02, 2022 | 8.820 | 9.095 | 8.655 | 8.900 | 2,235,423 | +0.11(+1.25%) |
Feb 01, 2022 | 8.880 | 9.070 | 8.755 | 8.790 | 1,345,369 | +0.04(+0.46%) |
Jan 31, 2022 | 8.680 | 8.800 | 8.750 | 1,686,026 | +0.22(+2.58%) | |
Jan 28, 2022 | 8.510 | 8.599 | 8.360 | 8.530 | 2,033,710 | -0.09(-1.04%) |
Jan 27, 2022 | 8.700 | 8.940 | 8.580 | 8.620 | 2,718,859 | -0.31(-3.47%) |
Jan 26, 2022 | 9.290 | 9.470 | 8.858 | 8.930 | 2,331,128 | -0.42(-4.49%) |
Jan 25, 2022 | 8.840 | 9.350 | 8.820 | 9.350 | 2,277,999 | +0.36(+4.00%) |
Jan 24, 2022 | 9.070 | 9.160 | 8.740 | 8.990 | 2,534,719 | -0.23(-2.49%) |
Jan 21, 2022 | 9.590 | 9.590 | 9.115 | 9.220 | 2,773,153 | -0.28(-2.95%) |
Jan 20, 2022 | 9.970 | 10.02 | 9.500 | 9.500 | 2,635,017 | -0.41(-4.14%) |
Jan 19, 2022 | 9.310 | 9.970 | 9.260 | 9.910 | 4,443,105 | +0.67(+7.25%) |
Jan 18, 2022 | 9.470 | 9.480 | 9.115 | 9.240 | 2,080,219 | -0.30(-3.14%) |
Jan 14, 2022 | 9.540 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.650 | 9.730 | 9.510 | 9.540 | 1,893,923 | -0.12(-1.24%) |
Jan 12, 2022 | 9.600 | 9.675 | 9.435 | 9.660 | 1,579,509 | +0.14(+1.47%) |
Jan 11, 2022 | 9.350 | 9.530 | 9.230 | 9.520 | 1,869,039 | +0.18(+1.93%) |
Jan 10, 2022 | 9.000 | 9.350 | 8.950 | 9.340 | 2,050,735 | +0.27(+2.98%) |
Jan 07, 2022 | 8.940 | 9.105 | 8.850 | 9.070 | 1,397,331 | +0.19(+2.14%) |
Jan 06, 2022 | 8.980 | 9.030 | 8.790 | 8.880 | 2,992,556 | -0.26(-2.84%) |
Jan 05, 2022 | 9.400 | 9.675 | 9.080 | 9.140 | 2,745,856 | -0.18(-1.93%) |
Jan 04, 2022 | 9.160 | 9.410 | 9.090 | 9.320 | 2,274,790 | +0.19(+2.08%) |
Jan 03, 2022 | 9.190 | 9.415 | 9.120 | 9.130 | 1,024,602 | -0.22(-2.35%) |
Dec 31, 2021 | 9.370 | 9.467 | 9.290 | 9.350 | 1,330,965 | -0.02(-0.21%) |
Dec 30, 2021 | 9.280 | 9.470 | 9.270 | 9.370 | 1,311,789 | +0.12(+1.30%) |
Dec 29, 2021 | 9.210 | 9.420 | 9.155 | 9.250 | 922,031 | -0.11(-1.18%) |
Dec 28, 2021 | 9.420 | 9.580 | 9.350 | 9.360 | 1,000,509 | -0.07(-0.74%) |
Dec 27, 2021 | 9.390 | 9.580 | 9.310 | 9.430 | 859,271 | +0.00(+0.00%) |
Dec 23, 2021 | 9.320 | 9.470 | 9.240 | 9.430 | 1,126,883 | +0.11(+1.18%) |
Dec 22, 2021 | 9.060 | 9.330 | 9.010 | 9.320 | 1,689,292 | +0.26(+2.87%) |
Dec 21, 2021 | 8.680 | 9.080 | 8.680 | 9.060 | 2,378,937 | +0.41(+4.74%) |
Dec 20, 2021 | 8.660 | 8.710 | 8.405 | 8.650 | 2,946,297 | -0.09(-1.03%) |
Dec 17, 2021 | 8.960 | 8.960 | 8.653 | 8.740 | 4,831,179 | -0.16(-1.80%) |
Dec 16, 2021 | 8.760 | 8.940 | 8.575 | 8.900 | 3,533,133 | +0.31(+3.61%) |
Dec 15, 2021 | 8.660 | 8.660 | 8.350 | 8.590 | 2,637,904 | -0.13(-1.49%) |
Dec 14, 2021 | 8.660 | 8.830 | 8.570 | 8.720 | 1,936,188 | -0.10(-1.13%) |
Dec 13, 2021 | 8.750 | 8.900 | 8.690 | 8.820 | 1,592,887 | +0.03(+0.34%) |
Dec 10, 2021 | 8.820 | 8.871 | 8.650 | 8.790 | 2,213,137 | -0.03(-0.34%) |
Dec 09, 2021 | 8.960 | 8.970 | 8.750 | 8.820 | 2,404,817 | -0.32(-3.50%) |
Dec 08, 2021 | 9.250 | 9.300 | 9.080 | 9.140 | 1,561,988 | -0.11(-1.19%) |
Dec 07, 2021 | 9.190 | 9.350 | 9.169 | 9.250 | 1,191,188 | +0.07(+0.76%) |
Dec 06, 2021 | 8.930 | 9.195 | 8.820 | 9.180 | 1,053,174 | +0.20(+2.23%) |
Dec 03, 2021 | 8.660 | 8.980 | 8.550 | 8.980 | 3,680,325 | +0.32(+3.70%) |
Dec 02, 2021 | 8.700 | 8.750 | 8.430 | 8.660 | 2,172,538 | -0.06(-0.69%) |