Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.360 | 9.600 | 8.437 | 8.762 | 68,364 | -0.66(-6.98%) |
Feb 25, 2022 | 10.20 | 9.928 | 9.360 | 9.420 | 23,329 | -0.56(-5.58%) |
Feb 24, 2022 | 8.640 | 10.15 | 8.640 | 9.977 | 42,830 | -0.39(-3.77%) |
Feb 23, 2022 | 9.840 | 10.80 | 9.421 | 10.37 | 37,164 | +0.77(+8.01%) |
Feb 22, 2022 | 9.667 | 9.840 | 8.921 | 9.599 | 49,625 | -0.31(-3.11%) |
Feb 18, 2022 | 9.907 | 0 | +0.00(+0.04%) | |||
Feb 17, 2022 | 10.47 | 10.77 | 9.480 | 9.904 | 49,497 | -0.92(-8.46%) |
Feb 16, 2022 | 10.71 | 11.28 | 10.39 | 10.82 | 12,165 | +0.02(+0.18%) |
Feb 15, 2022 | 10.32 | 11.00 | 10.29 | 10.80 | 16,608 | +0.44(+4.29%) |
Feb 14, 2022 | 10.32 | 10.83 | 10.20 | 10.36 | 19,185 | -0.18(-1.73%) |
Feb 11, 2022 | 11.04 | 11.87 | 10.44 | 10.54 | 22,879 | -0.78(-6.86%) |
Feb 10, 2022 | 11.14 | 11.88 | 10.94 | 11.31 | 32,630 | -0.09(-0.77%) |
Feb 09, 2022 | 10.92 | 11.88 | 10.56 | 11.40 | 32,854 | +0.69(+6.43%) |
Feb 08, 2022 | 10.80 | 11.40 | 10.32 | 10.71 | 18,489 | -0.29(-2.62%) |
Feb 07, 2022 | 10.68 | 11.88 | 10.57 | 11.00 | 30,366 | +0.23(+2.10%) |
Feb 04, 2022 | 10.80 | 11.04 | 10.22 | 10.77 | 10,959 | +0.08(+0.79%) |
Feb 03, 2022 | 10.86 | 10.17 | 10.69 | 24,377 | -0.23(-2.08%) | |
Feb 02, 2022 | 11.88 | 11.91 | 10.80 | 10.92 | 22,116 | -1.08(-9.02%) |
Feb 01, 2022 | 11.93 | 12.60 | 11.20 | 12.00 | 20,836 | +0.21(+1.74%) |
Jan 31, 2022 | 10.92 | 11.94 | 11.79 | 23,739 | +0.72(+6.51%) | |
Jan 28, 2022 | 10.68 | 11.16 | 10.20 | 11.07 | 33,179 | +0.39(+3.70%) |
Jan 27, 2022 | 11.28 | 11.28 | 9.960 | 10.68 | 34,938 | -0.51(-4.54%) |
Jan 26, 2022 | 11.58 | 12.00 | 11.04 | 11.19 | 63,886 | -0.36(-3.08%) |
Jan 25, 2022 | 11.28 | 11.64 | 10.80 | 11.54 | 37,410 | +0.15(+1.28%) |
Jan 24, 2022 | 10.68 | 11.40 | 10.31 | 11.40 | 81,520 | +0.85(+8.07%) |
Jan 21, 2022 | 10.08 | 11.16 | 9.745 | 10.54 | 94,392 | +0.73(+7.43%) |
Jan 20, 2022 | 10.20 | 10.32 | 9.374 | 9.815 | 44,827 | -0.27(-2.63%) |
Jan 19, 2022 | 10.92 | 11.09 | 9.756 | 10.08 | 89,737 | -0.74(-6.80%) |
Jan 18, 2022 | 11.88 | 11.88 | 10.32 | 10.82 | 95,011 | -1.18(-9.85%) |
Jan 14, 2022 | 12.00 | 0 | +0.49(+4.27%) | |||
Jan 13, 2022 | 12.60 | 12.60 | 11.40 | 11.51 | 80,175 | -0.85(-6.90%) |
Jan 12, 2022 | 12.00 | 12.72 | 11.64 | 12.36 | 109,533 | +0.89(+7.79%) |
Jan 11, 2022 | 11.71 | 11.90 | 11.15 | 11.47 | 44,137 | -0.24(-2.04%) |
Jan 10, 2022 | 11.88 | 12.24 | 11.52 | 11.71 | 100,926 | -0.77(-6.20%) |
Jan 07, 2022 | 14.72 | 14.72 | 11.76 | 12.48 | 198,246 | -2.04(-14.05%) |
Jan 06, 2022 | 18.72 | 19.20 | 14.40 | 14.52 | 222,937 | -6.60(-31.25%) |
Jan 05, 2022 | 21.00 | 22.56 | 20.52 | 21.12 | 76,713 | +0.72(+3.53%) |
Jan 04, 2022 | 22.20 | 22.51 | 20.16 | 20.40 | 30,417 | -1.32(-6.08%) |
Jan 03, 2022 | 20.40 | 22.32 | 20.04 | 21.72 | 31,318 | +1.32(+6.47%) |
Dec 31, 2021 | 19.80 | 21.00 | 19.80 | 20.40 | 29,529 | +0.36(+1.80%) |
Dec 30, 2021 | 19.56 | 20.58 | 19.20 | 20.04 | 35,721 | +0.36(+1.83%) |
Dec 29, 2021 | 20.28 | 20.28 | 19.44 | 19.68 | 22,307 | -0.60(-2.96%) |
Dec 28, 2021 | 21.12 | 21.60 | 20.04 | 20.28 | 30,397 | -0.84(-3.98%) |
Dec 27, 2021 | 22.20 | 22.44 | 21.00 | 21.12 | 20,610 | -1.20(-5.38%) |
Dec 23, 2021 | 22.68 | 22.80 | 21.84 | 22.32 | 23,096 | +0.36(+1.64%) |
Dec 22, 2021 | 21.72 | 22.44 | 21.72 | 21.96 | 12,078 | -0.24(-1.08%) |
Dec 21, 2021 | 22.56 | 22.80 | 21.72 | 22.20 | 35,618 | -0.12(-0.54%) |
Dec 20, 2021 | 20.64 | 22.70 | 19.92 | 22.32 | 57,747 | +1.44(+6.90%) |
Dec 17, 2021 | 21.36 | 22.20 | 20.52 | 20.88 | 95,652 | -0.48(-2.25%) |
Dec 16, 2021 | 21.84 | 22.32 | 21.24 | 21.36 | 20,053 | +0.00(+0.00%) |
Dec 15, 2021 | 20.88 | 21.48 | 19.57 | 21.36 | 68,528 | +0.84(+4.09%) |
Dec 14, 2021 | 21.00 | 21.84 | 20.52 | 20.52 | 19,786 | -0.96(-4.47%) |
Dec 13, 2021 | 22.20 | 22.20 | 21.00 | 21.48 | 18,902 | -0.72(-3.24%) |
Dec 10, 2021 | 22.80 | 23.40 | 22.20 | 22.20 | 14,416 | -0.84(-3.65%) |
Dec 09, 2021 | 23.64 | 23.82 | 22.80 | 23.04 | 15,378 | -0.84(-3.52%) |
Dec 08, 2021 | 23.88 | 24.36 | 23.16 | 23.88 | 13,601 | +0.36(+1.53%) |
Dec 07, 2021 | 21.96 | 24.00 | 21.84 | 23.52 | 20,152 | +2.04(+9.50%) |
Dec 06, 2021 | 21.72 | 22.33 | 20.64 | 21.48 | 24,149 | -0.12(-0.56%) |
Dec 03, 2021 | 22.80 | 23.40 | 21.16 | 21.60 | 39,142 | -0.84(-3.74%) |
Dec 02, 2021 | 22.68 | 22.92 | 21.48 | 22.44 | 28,519 | +0.00(+0.00%) |