Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.050 | 9.150 | 8.835 | 9.110 | 745,305 | -0.05(-0.55%) |
Feb 25, 2022 | 9.090 | 9.340 | 9.110 | 9.160 | 710,183 | +0.16(+1.78%) |
Feb 24, 2022 | 8.900 | 9.090 | 8.770 | 9.000 | 2,276,071 | -0.06(-0.66%) |
Feb 23, 2022 | 9.230 | 9.380 | 9.010 | 9.060 | 792,330 | -0.18(-1.95%) |
Feb 22, 2022 | 9.800 | 9.800 | 9.210 | 9.240 | 707,944 | -0.63(-6.38%) |
Feb 18, 2022 | 9.870 | 0 | +0.03(+0.30%) | |||
Feb 17, 2022 | 9.800 | 9.900 | 9.660 | 9.840 | 352,857 | +0.00(+0.00%) |
Feb 16, 2022 | 9.790 | 9.870 | 9.685 | 9.840 | 417,165 | +0.06(+0.61%) |
Feb 15, 2022 | 9.920 | 10.01 | 9.750 | 9.780 | 509,788 | +0.04(+0.41%) |
Feb 14, 2022 | 9.735 | 10.04 | 9.730 | 9.740 | 777,272 | +0.02(+0.21%) |
Feb 11, 2022 | 9.780 | 9.780 | 9.270 | 9.720 | 974,997 | +0.03(+0.31%) |
Feb 10, 2022 | 9.590 | 10.22 | 9.140 | 9.690 | 1,138,146 | -0.37(-3.68%) |
Feb 09, 2022 | 9.600 | 10.06 | 9.530 | 10.06 | 686,720 | +0.46(+4.79%) |
Feb 08, 2022 | 9.900 | 10.05 | 9.570 | 9.600 | 733,006 | -0.27(-2.74%) |
Feb 07, 2022 | 9.760 | 9.930 | 9.535 | 9.870 | 1,470,705 | +0.14(+1.44%) |
Feb 04, 2022 | 9.870 | 9.910 | 9.490 | 9.730 | 628,880 | -0.21(-2.11%) |
Feb 03, 2022 | 10.21 | 9.870 | 9.940 | 724,327 | -0.34(-3.31%) | |
Feb 02, 2022 | 10.22 | 10.30 | 10.05 | 10.28 | 616,621 | -0.01(-0.10%) |
Feb 01, 2022 | 10.07 | 10.33 | 10.03 | 10.29 | 571,007 | +0.18(+1.78%) |
Jan 31, 2022 | 9.820 | 10.19 | 10.11 | 901,800 | +0.14(+1.40%) | |
Jan 28, 2022 | 10.20 | 10.20 | 9.580 | 9.970 | 768,356 | -0.23(-2.25%) |
Jan 27, 2022 | 10.57 | 10.71 | 10.12 | 10.20 | 725,080 | -0.39(-3.68%) |
Jan 26, 2022 | 10.58 | 10.86 | 10.53 | 10.59 | 840,601 | +0.02(+0.19%) |
Jan 25, 2022 | 10.04 | 10.58 | 9.990 | 10.57 | 1,008,151 | +0.40(+3.93%) |
Jan 24, 2022 | 9.830 | 10.18 | 9.645 | 10.17 | 1,273,867 | +0.18(+1.80%) |
Jan 21, 2022 | 10.11 | 10.35 | 9.940 | 9.990 | 975,750 | -0.12(-1.19%) |
Jan 20, 2022 | 10.52 | 10.61 | 10.11 | 10.11 | 513,051 | -0.40(-3.81%) |
Jan 19, 2022 | 10.67 | 10.80 | 10.49 | 10.51 | 648,330 | -0.20(-1.87%) |
Jan 18, 2022 | 10.88 | 11.07 | 10.70 | 10.71 | 542,051 | -0.24(-2.19%) |
Jan 14, 2022 | 10.95 | 0 | +0.15(+1.39%) | |||
Jan 13, 2022 | 10.70 | 10.93 | 10.63 | 10.80 | 596,335 | +0.08(+0.75%) |
Jan 12, 2022 | 10.69 | 10.80 | 10.56 | 10.72 | 663,603 | +0.03(+0.28%) |
Jan 11, 2022 | 10.24 | 10.76 | 10.14 | 10.69 | 739,099 | +0.45(+4.39%) |
Jan 10, 2022 | 10.40 | 10.41 | 10.11 | 10.24 | 524,031 | -0.13(-1.25%) |
Jan 07, 2022 | 9.930 | 10.42 | 9.920 | 10.37 | 523,584 | +0.39(+3.91%) |
Jan 06, 2022 | 9.990 | 10.20 | 9.915 | 9.980 | 841,573 | -0.07(-0.70%) |
Jan 05, 2022 | 10.17 | 10.30 | 9.990 | 10.05 | 1,062,427 | -0.12(-1.18%) |
Jan 04, 2022 | 10.06 | 10.26 | 10.06 | 10.17 | 463,560 | +0.04(+0.39%) |
Jan 03, 2022 | 10.00 | 10.41 | 9.860 | 10.13 | 432,895 | +0.16(+1.60%) |
Dec 31, 2021 | 9.980 | 10.11 | 9.810 | 9.970 | 578,406 | -0.02(-0.20%) |
Dec 30, 2021 | 10.19 | 10.27 | 9.960 | 9.990 | 504,810 | -0.20(-1.96%) |
Dec 29, 2021 | 10.30 | 10.44 | 10.13 | 10.19 | 434,894 | -0.09(-0.88%) |
Dec 28, 2021 | 10.07 | 10.43 | 10.05 | 10.28 | 715,073 | +0.02(+0.19%) |
Dec 27, 2021 | 10.24 | 10.37 | 10.11 | 10.26 | 624,546 | -0.03(-0.29%) |
Dec 23, 2021 | 10.38 | 10.44 | 10.18 | 10.29 | 443,500 | +0.00(+0.00%) |
Dec 22, 2021 | 10.13 | 10.46 | 10.02 | 10.29 | 569,124 | +0.05(+0.49%) |
Dec 21, 2021 | 9.840 | 10.28 | 9.830 | 10.24 | 563,521 | +0.47(+4.81%) |
Dec 20, 2021 | 9.660 | 9.850 | 9.420 | 9.770 | 1,093,900 | -0.08(-0.81%) |
Dec 17, 2021 | 9.490 | 10.06 | 9.310 | 9.850 | 3,225,333 | +0.32(+3.36%) |
Dec 16, 2021 | 9.780 | 9.885 | 9.430 | 9.530 | 883,400 | -0.28(-2.85%) |
Dec 15, 2021 | 9.680 | 9.840 | 9.575 | 9.810 | 1,201,167 | +0.12(+1.24%) |
Dec 14, 2021 | 9.260 | 9.720 | 9.191 | 9.690 | 874,783 | +0.37(+3.97%) |
Dec 13, 2021 | 9.560 | 9.690 | 9.310 | 9.320 | 653,520 | -0.32(-3.32%) |
Dec 10, 2021 | 9.800 | 9.870 | 9.590 | 9.640 | 471,002 | -0.16(-1.63%) |
Dec 09, 2021 | 9.940 | 10.10 | 9.790 | 9.800 | 584,368 | -0.23(-2.29%) |
Dec 08, 2021 | 10.38 | 10.49 | 10.02 | 10.03 | 493,632 | -0.34(-3.28%) |
Dec 07, 2021 | 10.59 | 10.78 | 10.34 | 10.37 | 918,772 | -0.06(-0.58%) |
Dec 06, 2021 | 10.42 | 10.69 | 10.27 | 10.43 | 715,620 | +0.18(+1.76%) |
Dec 03, 2021 | 10.35 | 10.45 | 10.05 | 10.25 | 585,704 | -0.08(-0.77%) |
Dec 02, 2021 | 10.44 | 10.53 | 10.12 | 10.33 | 1,016,788 | -0.08(-0.77%) |