Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.170 | 9.225 | 8.960 | 9.160 | 2,057,827 | -0.14(-1.51%) |
Feb 25, 2022 | 9.020 | 9.365 | 9.040 | 9.300 | 2,179,297 | +0.21(+2.31%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.500 | 9.090 | 3,723,640 | +0.08(+0.89%) |
Feb 23, 2022 | 9.400 | 9.540 | 9.000 | 9.010 | 2,158,746 | -0.24(-2.59%) |
Feb 22, 2022 | 9.850 | 9.862 | 9.230 | 9.250 | 2,993,784 | -0.72(-7.22%) |
Feb 18, 2022 | 9.970 | 0 | -0.03(-0.30%) | |||
Feb 17, 2022 | 10.18 | 10.33 | 9.950 | 10.00 | 1,223,456 | -0.30(-2.91%) |
Feb 16, 2022 | 10.39 | 10.45 | 10.10 | 10.30 | 1,235,375 | -0.09(-0.87%) |
Feb 15, 2022 | 10.03 | 10.45 | 10.01 | 10.39 | 2,388,609 | +0.53(+5.38%) |
Feb 14, 2022 | 10.24 | 10.27 | 9.850 | 9.860 | 3,334,130 | -0.38(-3.71%) |
Feb 11, 2022 | 10.53 | 10.70 | 10.13 | 10.24 | 2,382,977 | -0.31(-2.94%) |
Feb 10, 2022 | 10.97 | 11.15 | 10.51 | 10.55 | 2,794,472 | -0.57(-5.13%) |
Feb 09, 2022 | 11.06 | 11.35 | 11.04 | 11.12 | 3,280,018 | +0.11(+1.00%) |
Feb 08, 2022 | 10.66 | 11.06 | 10.61 | 11.01 | 1,928,404 | +0.30(+2.80%) |
Feb 07, 2022 | 10.46 | 10.73 | 10.17 | 10.71 | 2,110,048 | +0.28(+2.68%) |
Feb 04, 2022 | 10.53 | 10.57 | 10.20 | 10.43 | 2,534,040 | -0.16(-1.51%) |
Feb 03, 2022 | 10.57 | 10.59 | 1,490,101 | -0.13(-1.21%) | ||
Feb 02, 2022 | 10.93 | 10.97 | 10.51 | 10.72 | 1,997,817 | -0.13(-1.20%) |
Feb 01, 2022 | 10.64 | 10.92 | 10.40 | 10.85 | 2,017,521 | +0.24(+2.26%) |
Jan 31, 2022 | 10.39 | 10.67 | 10.61 | 2,472,765 | +0.19(+1.82%) | |
Jan 28, 2022 | 10.06 | 10.40 | 9.809 | 10.42 | 2,326,627 | +0.24(+2.36%) |
Jan 27, 2022 | 10.25 | 10.64 | 10.03 | 10.18 | 2,969,241 | +0.04(+0.39%) |
Jan 26, 2022 | 10.69 | 10.78 | 10.13 | 10.14 | 2,150,145 | -0.45(-4.25%) |
Jan 25, 2022 | 10.89 | 11.02 | 10.41 | 10.59 | 2,515,108 | -0.46(-4.16%) |
Jan 24, 2022 | 10.28 | 11.09 | 10.01 | 11.05 | 3,878,435 | +0.49(+4.64%) |
Jan 21, 2022 | 11.02 | 11.20 | 10.49 | 10.56 | 3,842,177 | -0.68(-6.05%) |
Jan 20, 2022 | 11.61 | 11.80 | 11.20 | 11.24 | 1,916,074 | -0.38(-3.27%) |
Jan 19, 2022 | 11.85 | 12.10 | 11.56 | 11.62 | 2,150,913 | -0.33(-2.76%) |
Jan 18, 2022 | 12.22 | 12.42 | 11.87 | 11.95 | 2,237,376 | -0.43(-3.47%) |
Jan 14, 2022 | 12.38 | 0 | -0.15(-1.20%) | |||
Jan 13, 2022 | 12.53 | 12.82 | 12.44 | 12.53 | 2,841,840 | -0.01(-0.08%) |
Jan 12, 2022 | 13.35 | 13.50 | 12.53 | 12.54 | 3,462,128 | -0.72(-5.43%) |
Jan 11, 2022 | 12.82 | 13.47 | 12.80 | 13.26 | 2,088,615 | +0.49(+3.84%) |
Jan 10, 2022 | 12.88 | 13.05 | 12.49 | 12.77 | 2,099,900 | -0.26(-2.00%) |
Jan 07, 2022 | 13.01 | 13.23 | 12.46 | 13.03 | 3,046,638 | +0.15(+1.16%) |
Jan 06, 2022 | 14.75 | 14.85 | 12.83 | 12.88 | 4,465,394 | -1.82(-12.38%) |
Jan 05, 2022 | 14.59 | 15.62 | 14.49 | 14.70 | 2,487,105 | +0.22(+1.52%) |
Jan 04, 2022 | 15.06 | 15.29 | 14.40 | 14.48 | 1,750,700 | -0.55(-3.66%) |
Jan 03, 2022 | 14.88 | 15.40 | 14.79 | 15.03 | 1,783,058 | +0.34(+2.31%) |
Dec 31, 2021 | 14.75 | 14.93 | 14.51 | 14.69 | 1,208,200 | -0.11(-0.74%) |
Dec 30, 2021 | 14.72 | 15.06 | 14.70 | 14.80 | 1,655,892 | +0.17(+1.16%) |
Dec 29, 2021 | 14.08 | 14.72 | 14.02 | 14.63 | 2,087,476 | +0.47(+3.32%) |
Dec 28, 2021 | 13.83 | 14.84 | 13.78 | 14.16 | 2,817,285 | +0.35(+2.53%) |
Dec 27, 2021 | 13.94 | 14.09 | 13.67 | 13.81 | 1,460,682 | -0.15(-1.07%) |
Dec 23, 2021 | 14.08 | 14.51 | 13.76 | 13.96 | 2,735,596 | +0.11(+0.79%) |
Dec 22, 2021 | 14.53 | 15.00 | 13.76 | 13.85 | 4,324,546 | -1.20(-7.97%) |
Dec 21, 2021 | 13.07 | 15.41 | 13.07 | 15.05 | 13,306,598 | +2.65(+21.37%) |
Dec 20, 2021 | 11.78 | 12.43 | 11.52 | 12.40 | 4,545,563 | +0.35(+2.90%) |
Dec 17, 2021 | 11.98 | 12.23 | 11.78 | 12.05 | 2,365,768 | -0.07(-0.58%) |
Dec 16, 2021 | 12.40 | 12.60 | 12.10 | 12.12 | 1,895,435 | -0.27(-2.18%) |
Dec 15, 2021 | 12.29 | 12.43 | 11.81 | 12.39 | 1,891,207 | +0.16(+1.31%) |
Dec 14, 2021 | 12.49 | 12.91 | 12.22 | 12.23 | 1,447,459 | -0.35(-2.78%) |
Dec 13, 2021 | 12.74 | 12.89 | 12.27 | 12.58 | 1,758,681 | -0.27(-2.10%) |
Dec 10, 2021 | 12.75 | 13.12 | 12.63 | 12.85 | 1,096,226 | +0.00(+0.00%) |
Dec 09, 2021 | 12.75 | 13.24 | 12.59 | 12.85 | 2,343,148 | +0.26(+2.07%) |
Dec 08, 2021 | 12.84 | 12.95 | 12.54 | 12.59 | 1,214,941 | -0.06(-0.47%) |
Dec 07, 2021 | 12.53 | 13.00 | 12.50 | 12.65 | 1,325,532 | +0.27(+2.18%) |
Dec 06, 2021 | 11.95 | 12.65 | 11.95 | 12.38 | 1,303,053 | +0.38(+3.17%) |
Dec 03, 2021 | 12.00 | 12.06 | 11.61 | 12.00 | 1,303,935 | +0.02(+0.17%) |
Dec 02, 2021 | 11.62 | 12.11 | 11.54 | 11.98 | 1,695,335 | +0.46(+3.99%) |