Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.209 | 9.257 | 8.855 | 8.919 | 4,660,025 | -0.41(-4.39%) |
Feb 25, 2022 | 9.281 | 9.498 | 9.257 | 9.329 | 3,650,413 | +0.02(+0.26%) |
Feb 24, 2022 | 8.349 | 9.330 | 8.349 | 9.305 | 5,452,685 | +0.45(+5.08%) |
Feb 23, 2022 | 9.024 | 9.237 | 8.831 | 8.855 | 4,963,327 | +0.01(+0.09%) |
Feb 22, 2022 | 8.783 | 9.144 | 8.762 | 8.847 | 3,994,907 | -0.22(-2.48%) |
Feb 18, 2022 | 9.072 | 0 | +0.25(+2.82%) | |||
Feb 17, 2022 | 9.080 | 9.281 | 8.101 | 8.823 | 12,477,409 | -1.02(-10.36%) |
Feb 16, 2022 | 9.634 | 9.931 | 9.562 | 9.843 | 6,608,913 | +0.13(+1.32%) |
Feb 15, 2022 | 9.056 | 9.762 | 9.032 | 9.714 | 4,982,033 | +0.88(+10.00%) |
Feb 14, 2022 | 8.960 | 9.257 | 8.807 | 8.831 | 5,303,549 | -0.17(-1.87%) |
Feb 11, 2022 | 9.152 | 9.562 | 8.932 | 9.000 | 5,107,009 | -0.15(-1.67%) |
Feb 10, 2022 | 9.000 | 9.369 | 9.000 | 9.152 | 3,884,231 | -0.02(-0.26%) |
Feb 09, 2022 | 8.992 | 9.218 | 8.827 | 9.176 | 4,136,585 | +0.32(+3.63%) |
Feb 08, 2022 | 8.590 | 8.879 | 8.566 | 8.855 | 2,735,359 | +0.23(+2.70%) |
Feb 07, 2022 | 8.510 | 8.855 | 8.470 | 8.622 | 2,784,950 | +0.18(+2.09%) |
Feb 04, 2022 | 8.181 | 8.542 | 8.133 | 8.446 | 3,244,922 | +0.31(+3.85%) |
Feb 03, 2022 | 8.478 | 8.125 | 8.133 | 3,952,846 | -0.49(-5.68%) | |
Feb 02, 2022 | 8.815 | 8.823 | 8.426 | 8.622 | 2,960,242 | -0.04(-0.46%) |
Feb 01, 2022 | 8.775 | 8.895 | 8.630 | 8.663 | 3,304,018 | -0.06(-0.74%) |
Jan 31, 2022 | 8.390 | 8.727 | 3,271,300 | +0.35(+4.22%) | ||
Jan 28, 2022 | 8.357 | 8.430 | 8.052 | 8.374 | 4,654,780 | -0.02(-0.29%) |
Jan 27, 2022 | 8.606 | 8.606 | 8.101 | 8.398 | 5,267,468 | -0.05(-0.57%) |
Jan 26, 2022 | 8.534 | 8.911 | 8.349 | 8.446 | 4,966,122 | +0.10(+1.15%) |
Jan 25, 2022 | 8.606 | 8.655 | 8.163 | 8.349 | 4,454,925 | -0.42(-4.76%) |
Jan 24, 2022 | 8.574 | 8.787 | 8.052 | 8.767 | 6,003,704 | -0.05(-0.55%) |
Jan 21, 2022 | 8.928 | 9.104 | 8.638 | 8.815 | 6,660,419 | -0.31(-3.43%) |
Jan 20, 2022 | 9.409 | 9.650 | 9.089 | 9.128 | 5,070,980 | -0.13(-1.39%) |
Jan 19, 2022 | 10.12 | 10.33 | 9.209 | 9.257 | 8,762,139 | -0.87(-8.56%) |
Jan 18, 2022 | 10.32 | 10.61 | 10.12 | 10.12 | 3,968,118 | -0.27(-2.63%) |
Jan 14, 2022 | 10.40 | 0 | +0.22(+2.13%) | |||
Jan 13, 2022 | 10.44 | 10.61 | 10.04 | 10.18 | 3,538,696 | -0.22(-2.09%) |
Jan 12, 2022 | 10.44 | 10.48 | 10.06 | 10.40 | 3,651,955 | +0.10(+1.01%) |
Jan 11, 2022 | 10.66 | 10.85 | 10.16 | 10.29 | 6,146,766 | -0.15(-1.46%) |
Jan 10, 2022 | 10.08 | 10.44 | 10.02 | 10.44 | 5,963,437 | +0.27(+2.68%) |
Jan 07, 2022 | 9.634 | 10.21 | 9.634 | 10.17 | 7,005,512 | +0.54(+5.58%) |
Jan 06, 2022 | 9.634 | 9.915 | 9.361 | 9.634 | 5,753,941 | -0.02(-0.25%) |
Jan 05, 2022 | 10.04 | 10.25 | 9.538 | 9.658 | 8,094,222 | -0.30(-2.98%) |
Jan 04, 2022 | 10.52 | 10.64 | 9.851 | 9.955 | 11,618,739 | -0.51(-4.84%) |
Jan 03, 2022 | 13.03 | 13.07 | 10.44 | 10.46 | 18,112,402 | -2.38(-18.51%) |
Dec 31, 2021 | 12.24 | 13.25 | 12.18 | 12.84 | 10,684,853 | +0.65(+5.34%) |
Dec 30, 2021 | 11.83 | 12.44 | 11.44 | 12.19 | 9,566,047 | +0.55(+4.69%) |
Dec 29, 2021 | 11.12 | 11.97 | 11.01 | 11.64 | 5,921,074 | +0.52(+4.69%) |
Dec 28, 2021 | 11.40 | 11.80 | 11.00 | 11.12 | 7,636,985 | -0.17(-1.49%) |
Dec 27, 2021 | 10.13 | 11.30 | 10.08 | 11.29 | 7,011,354 | +1.28(+12.75%) |
Dec 23, 2021 | 10.10 | 10.34 | 9.931 | 10.01 | 3,452,301 | -0.05(-0.48%) |
Dec 22, 2021 | 9.554 | 10.10 | 9.465 | 10.06 | 4,773,507 | +0.49(+5.12%) |
Dec 21, 2021 | 9.522 | 9.622 | 9.337 | 9.570 | 2,496,355 | +0.29(+3.11%) |
Dec 20, 2021 | 9.457 | 9.779 | 9.104 | 9.281 | 4,752,062 | -0.32(-3.34%) |
Dec 17, 2021 | 9.032 | 9.795 | 8.944 | 9.602 | 6,749,698 | +0.48(+5.28%) |
Dec 16, 2021 | 9.377 | 9.409 | 8.919 | 9.120 | 3,892,334 | -0.14(-1.56%) |
Dec 15, 2021 | 9.176 | 9.313 | 8.671 | 9.265 | 4,244,093 | +0.10(+1.14%) |
Dec 14, 2021 | 9.067 | 9.200 | 8.903 | 9.160 | 2,999,818 | -0.09(-0.96%) |
Dec 13, 2021 | 9.337 | 9.770 | 9.000 | 9.249 | 5,202,918 | -0.03(-0.28%) |
Dec 10, 2021 | 8.992 | 9.313 | 8.968 | 9.275 | 4,438,295 | +0.40(+4.45%) |
Dec 09, 2021 | 9.088 | 9.192 | 8.663 | 8.879 | 3,906,894 | -0.38(-4.08%) |
Dec 08, 2021 | 9.032 | 9.506 | 9.028 | 9.257 | 5,282,785 | +0.31(+3.42%) |
Dec 07, 2021 | 8.382 | 9.064 | 8.366 | 8.951 | 5,280,057 | +0.79(+9.63%) |
Dec 06, 2021 | 8.390 | 8.422 | 8.028 | 8.165 | 2,563,476 | -0.21(-2.49%) |
Dec 03, 2021 | 8.414 | 8.502 | 7.972 | 8.374 | 5,460,050 | +0.13(+1.56%) |
Dec 02, 2021 | 8.004 | 8.245 | 7.964 | 8.245 | 3,242,822 | +0.21(+2.60%) |