Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.63 | 10.78 | 10.43 | 10.56 | 658,995 | -0.23(-2.16%) |
Feb 25, 2022 | 10.58 | 10.84 | 10.62 | 10.79 | 568,314 | +0.26(+2.47%) |
Feb 24, 2022 | 10.50 | 10.56 | 10.21 | 10.53 | 983,940 | -0.14(-1.34%) |
Feb 23, 2022 | 10.77 | 11.02 | 10.65 | 10.68 | 1,099,145 | -0.06(-0.58%) |
Feb 22, 2022 | 10.76 | 10.80 | 10.56 | 10.74 | 1,172,545 | -0.07(-0.66%) |
Feb 18, 2022 | 10.81 | 0 | +0.22(+2.03%) | |||
Feb 17, 2022 | 10.53 | 10.65 | 10.36 | 10.59 | 810,465 | -0.01(-0.08%) |
Feb 16, 2022 | 10.20 | 10.67 | 10.18 | 10.60 | 879,814 | +0.46(+4.51%) |
Feb 15, 2022 | 10.07 | 10.31 | 10.04 | 10.15 | 703,873 | +0.08(+0.80%) |
Feb 14, 2022 | 9.286 | 10.24 | 9.268 | 10.07 | 2,250,187 | +0.88(+9.56%) |
Feb 11, 2022 | 9.053 | 9.205 | 8.995 | 9.187 | 651,430 | +0.19(+2.09%) |
Feb 10, 2022 | 8.999 | 9.174 | 8.945 | 8.999 | 417,246 | -0.09(-0.99%) |
Feb 09, 2022 | 9.080 | 9.152 | 9.022 | 9.089 | 290,928 | +0.08(+0.90%) |
Feb 08, 2022 | 9.013 | 9.089 | 8.932 | 9.008 | 406,830 | +0.00(+0.00%) |
Feb 07, 2022 | 8.999 | 9.093 | 8.990 | 9.008 | 322,027 | +0.01(+0.10%) |
Feb 04, 2022 | 9.017 | 9.089 | 8.820 | 8.999 | 479,050 | -0.09(-0.99%) |
Feb 03, 2022 | 9.143 | 9.089 | 390,789 | -0.11(-1.17%) | ||
Feb 02, 2022 | 9.026 | 9.205 | 9.026 | 9.196 | 451,608 | +0.17(+1.89%) |
Feb 01, 2022 | 9.125 | 9.179 | 8.954 | 9.026 | 430,738 | -0.09(-1.02%) |
Jan 31, 2022 | 8.985 | 9.164 | 9.119 | 619,226 | +0.14(+1.59%) | |
Jan 28, 2022 | 8.860 | 8.977 | 8.702 | 8.977 | 635,703 | +0.05(+0.60%) |
Jan 27, 2022 | 9.048 | 9.191 | 8.914 | 8.923 | 798,643 | -0.09(-0.99%) |
Jan 26, 2022 | 9.459 | 9.620 | 8.994 | 9.012 | 891,349 | -0.38(-4.09%) |
Jan 25, 2022 | 9.155 | 9.445 | 9.021 | 9.396 | 1,111,911 | +0.15(+1.64%) |
Jan 24, 2022 | 9.146 | 9.280 | 8.755 | 9.244 | 2,017,320 | +0.04(+0.39%) |
Jan 21, 2022 | 9.093 | 9.262 | 8.932 | 9.209 | 1,177,756 | +0.04(+0.49%) |
Jan 20, 2022 | 8.994 | 9.231 | 8.950 | 9.164 | 1,072,345 | +0.13(+1.38%) |
Jan 19, 2022 | 8.959 | 9.142 | 8.843 | 9.039 | 779,451 | +0.05(+0.60%) |
Jan 18, 2022 | 9.093 | 9.102 | 8.950 | 8.985 | 270,793 | -0.11(-1.18%) |
Jan 14, 2022 | 9.093 | 0 | -0.11(-1.17%) | |||
Jan 13, 2022 | 9.021 | 9.289 | 8.968 | 9.200 | 414,410 | +0.24(+2.69%) |
Jan 12, 2022 | 8.985 | 9.030 | 8.905 | 8.959 | 331,096 | -0.03(-0.30%) |
Jan 11, 2022 | 9.084 | 9.137 | 8.896 | 8.985 | 468,093 | -0.10(-1.08%) |
Jan 10, 2022 | 9.182 | 9.249 | 9.048 | 9.084 | 410,285 | -0.09(-0.97%) |
Jan 07, 2022 | 9.253 | 9.378 | 9.173 | 9.173 | 432,866 | -0.09(-0.96%) |
Jan 06, 2022 | 8.977 | 9.262 | 8.968 | 9.262 | 597,050 | +0.30(+3.39%) |
Jan 05, 2022 | 9.146 | 9.227 | 8.923 | 8.959 | 467,584 | -0.16(-1.76%) |
Jan 04, 2022 | 9.102 | 9.200 | 9.075 | 9.119 | 453,613 | +0.05(+0.59%) |
Jan 03, 2022 | 9.021 | 9.155 | 8.945 | 9.066 | 481,735 | +0.05(+0.55%) |
Dec 31, 2021 | 9.016 | 9.060 | 8.954 | 9.016 | 385,306 | +0.04(+0.40%) |
Dec 30, 2021 | 8.989 | 9.078 | 8.945 | 8.980 | 449,405 | +0.04(+0.40%) |
Dec 29, 2021 | 8.874 | 8.963 | 8.767 | 8.945 | 386,499 | +0.07(+0.80%) |
Dec 28, 2021 | 8.865 | 8.954 | 8.811 | 8.874 | 329,975 | +0.02(+0.20%) |
Dec 27, 2021 | 8.740 | 8.856 | 8.651 | 8.856 | 309,892 | +0.06(+0.71%) |
Dec 23, 2021 | 8.829 | 8.909 | 8.767 | 8.793 | 285,264 | -0.03(-0.30%) |
Dec 22, 2021 | 8.696 | 8.820 | 8.642 | 8.820 | 437,719 | +0.15(+1.75%) |
Dec 21, 2021 | 8.500 | 8.740 | 8.482 | 8.669 | 518,281 | +0.25(+2.96%) |
Dec 20, 2021 | 8.313 | 8.420 | 8.144 | 8.420 | 606,578 | -0.04(-0.42%) |
Dec 17, 2021 | 8.348 | 8.473 | 8.228 | 8.455 | 1,783,080 | +0.04(+0.42%) |
Dec 16, 2021 | 8.509 | 8.589 | 8.313 | 8.420 | 594,331 | -0.03(-0.32%) |
Dec 15, 2021 | 8.322 | 8.455 | 8.144 | 8.446 | 768,610 | +0.12(+1.39%) |
Dec 14, 2021 | 8.277 | 8.429 | 8.277 | 8.331 | 552,573 | +0.04(+0.43%) |
Dec 13, 2021 | 8.544 | 8.598 | 8.286 | 8.295 | 522,345 | -0.28(-3.32%) |
Dec 10, 2021 | 8.687 | 8.749 | 8.553 | 8.580 | 513,111 | -0.08(-0.92%) |
Dec 09, 2021 | 8.776 | 8.776 | 8.651 | 8.660 | 316,276 | -0.22(-2.51%) |
Dec 08, 2021 | 8.696 | 8.927 | 8.696 | 8.882 | 432,181 | +0.17(+1.94%) |
Dec 07, 2021 | 8.785 | 8.842 | 8.687 | 8.713 | 440,867 | -0.01(-0.10%) |
Dec 06, 2021 | 8.491 | 8.816 | 8.464 | 8.722 | 478,483 | +0.33(+3.92%) |
Dec 03, 2021 | 8.375 | 8.464 | 8.322 | 8.393 | 396,169 | +0.04(+0.53%) |
Dec 02, 2021 | 8.144 | 8.420 | 8.135 | 8.348 | 503,809 | +0.28(+3.53%) |