Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.296 | 9.716 | 9.277 | 9.679 | 23,686,032 | +0.25(+2.68%) |
Feb 25, 2022 | 9.043 | 9.595 | 9.212 | 9.426 | 17,957,160 | +0.34(+3.70%) |
Feb 24, 2022 | 8.829 | 9.099 | 8.698 | 9.090 | 22,439,810 | +0.10(+1.14%) |
Feb 23, 2022 | 9.156 | 9.235 | 8.950 | 8.987 | 19,399,802 | -0.15(-1.64%) |
Feb 22, 2022 | 9.202 | 9.333 | 8.959 | 9.137 | 21,014,060 | -0.15(-1.61%) |
Feb 18, 2022 | 9.286 | 0 | +0.15(+1.64%) | |||
Feb 17, 2022 | 9.240 | 9.268 | 9.081 | 9.137 | 18,652,820 | -0.07(-0.81%) |
Feb 16, 2022 | 9.286 | 9.389 | 9.174 | 9.212 | 21,248,550 | -0.17(-1.79%) |
Feb 15, 2022 | 9.324 | 9.445 | 9.230 | 9.380 | 25,687,160 | +0.12(+1.31%) |
Feb 14, 2022 | 9.342 | 9.473 | 9.081 | 9.258 | 36,851,152 | -0.17(-1.78%) |
Feb 11, 2022 | 10.20 | 10.20 | 9.417 | 9.426 | 53,466,184 | -0.69(-6.83%) |
Feb 10, 2022 | 10.44 | 10.51 | 10.03 | 10.12 | 69,941,176 | -1.86(-15.52%) |
Feb 09, 2022 | 11.83 | 12.02 | 11.80 | 11.98 | 21,791,684 | +0.13(+1.10%) |
Feb 08, 2022 | 11.79 | 11.86 | 11.69 | 11.85 | 14,018,743 | +0.13(+1.12%) |
Feb 07, 2022 | 11.76 | 11.86 | 11.69 | 11.72 | 14,077,494 | +0.03(+0.24%) |
Feb 04, 2022 | 11.72 | 11.82 | 11.58 | 11.69 | 10,978,914 | -0.09(-0.79%) |
Feb 03, 2022 | 11.94 | 11.72 | 11.78 | 9,235,376 | -0.17(-1.41%) | |
Feb 02, 2022 | 11.77 | 11.95 | 11.66 | 11.95 | 10,249,157 | +0.36(+3.15%) |
Feb 01, 2022 | 11.55 | 11.88 | 11.51 | 11.58 | 17,730,502 | +0.04(+0.32%) |
Jan 31, 2022 | 11.23 | 11.56 | 11.55 | 12,785,646 | +0.21(+1.81%) | |
Jan 28, 2022 | 11.14 | 11.34 | 11.02 | 11.34 | 11,499,603 | +0.24(+2.19%) |
Jan 27, 2022 | 11.26 | 11.43 | 11.01 | 11.10 | 11,651,106 | -0.13(-1.16%) |
Jan 26, 2022 | 11.43 | 11.47 | 11.10 | 11.23 | 15,201,682 | -0.07(-0.66%) |
Jan 25, 2022 | 11.41 | 11.45 | 11.15 | 11.30 | 11,410,922 | -0.14(-1.22%) |
Jan 24, 2022 | 11.16 | 11.46 | 11.03 | 11.44 | 14,675,979 | +0.21(+1.83%) |
Jan 21, 2022 | 11.23 | 11.37 | 11.15 | 11.24 | 10,730,267 | -0.02(-0.17%) |
Jan 20, 2022 | 11.33 | 11.58 | 11.25 | 11.26 | 14,339,655 | -0.05(-0.41%) |
Jan 19, 2022 | 11.42 | 11.51 | 11.12 | 11.30 | 9,719,656 | -0.03(-0.25%) |
Jan 18, 2022 | 11.57 | 11.65 | 11.15 | 11.33 | 14,020,730 | -0.20(-1.70%) |
Jan 14, 2022 | 11.53 | 0 | +0.07(+0.57%) | |||
Jan 13, 2022 | 11.81 | 11.86 | 11.42 | 11.46 | 40,358,792 | -0.95(-7.67%) |
Jan 12, 2022 | 12.43 | 12.61 | 12.35 | 12.42 | 7,325,477 | -0.05(-0.37%) |
Jan 11, 2022 | 12.88 | 12.89 | 12.40 | 12.46 | 10,601,835 | -0.29(-2.27%) |
Jan 10, 2022 | 12.83 | 13.01 | 12.58 | 12.75 | 14,113,609 | -0.11(-0.87%) |
Jan 07, 2022 | 12.26 | 12.90 | 12.19 | 12.86 | 15,035,247 | +0.69(+5.68%) |
Jan 06, 2022 | 12.37 | 12.41 | 11.99 | 12.17 | 11,409,498 | +0.21(+1.80%) |
Jan 05, 2022 | 12.14 | 12.32 | 11.96 | 11.96 | 12,828,247 | -0.05(-0.39%) |
Jan 04, 2022 | 11.97 | 12.14 | 11.92 | 12.00 | 9,291,620 | +0.14(+1.18%) |
Jan 03, 2022 | 11.78 | 11.99 | 11.77 | 11.86 | 10,111,701 | +0.14(+1.19%) |
Dec 31, 2021 | 11.85 | 12.01 | 11.71 | 11.72 | 6,424,031 | -0.18(-1.49%) |
Dec 30, 2021 | 11.77 | 11.97 | 11.76 | 11.90 | 5,349,243 | +0.09(+0.79%) |
Dec 29, 2021 | 11.87 | 11.93 | 11.75 | 11.81 | 6,484,570 | -0.11(-0.94%) |
Dec 28, 2021 | 11.91 | 12.08 | 11.85 | 11.92 | 5,823,090 | -0.06(-0.47%) |
Dec 27, 2021 | 11.94 | 12.01 | 11.77 | 11.98 | 4,845,635 | -0.02(-0.16%) |
Dec 23, 2021 | 11.93 | 12.05 | 11.92 | 12.00 | 4,260,142 | +0.07(+0.63%) |
Dec 22, 2021 | 11.82 | 12.03 | 11.68 | 11.92 | 7,523,547 | +0.07(+0.63%) |
Dec 21, 2021 | 11.90 | 12.06 | 11.77 | 11.85 | 9,757,333 | +0.19(+1.60%) |
Dec 20, 2021 | 11.66 | 11.71 | 11.29 | 11.66 | 12,284,968 | -0.10(-0.87%) |
Dec 17, 2021 | 11.54 | 11.86 | 11.32 | 11.76 | 37,329,256 | +0.24(+2.11%) |
Dec 16, 2021 | 11.25 | 11.60 | 11.25 | 11.52 | 15,455,421 | +0.35(+3.09%) |
Dec 15, 2021 | 11.09 | 11.31 | 11.05 | 11.17 | 15,676,172 | +0.14(+1.27%) |
Dec 14, 2021 | 11.14 | 11.34 | 11.00 | 11.03 | 12,058,091 | -0.14(-1.25%) |
Dec 13, 2021 | 11.23 | 11.36 | 11.03 | 11.17 | 10,605,594 | -0.16(-1.40%) |
Dec 10, 2021 | 11.38 | 11.44 | 11.15 | 11.33 | 10,542,663 | +0.06(+0.50%) |
Dec 09, 2021 | 11.33 | 11.33 | 11.14 | 11.28 | 9,280,654 | -0.02(-0.17%) |
Dec 08, 2021 | 11.47 | 11.58 | 11.27 | 11.29 | 9,740,663 | -0.18(-1.55%) |
Dec 07, 2021 | 11.33 | 11.53 | 11.20 | 11.47 | 10,474,294 | +0.12(+1.07%) |
Dec 06, 2021 | 11.63 | 11.75 | 11.28 | 11.35 | 14,705,731 | -0.21(-1.78%) |
Dec 03, 2021 | 11.56 | 11.75 | 11.47 | 11.56 | 11,155,641 | +0.07(+0.65%) |
Dec 02, 2021 | 11.10 | 11.72 | 11.10 | 11.48 | 18,876,720 | +0.47(+4.24%) |