Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.11 | 10.51 | 10.05 | 10.37 | 3,547,414 | +0.18(+1.72%) |
Feb 25, 2022 | 9.306 | 10.24 | 9.322 | 10.19 | 4,643,208 | +1.24(+13.84%) |
Feb 24, 2022 | 8.666 | 8.978 | 8.594 | 8.954 | 1,831,406 | +0.14(+1.54%) |
Feb 23, 2022 | 8.938 | 9.022 | 8.802 | 8.818 | 1,179,029 | -0.08(-0.90%) |
Feb 22, 2022 | 8.994 | 9.066 | 8.862 | 8.898 | 1,568,873 | -0.14(-1.59%) |
Feb 18, 2022 | 9.042 | 0 | -0.17(-1.82%) | |||
Feb 17, 2022 | 9.314 | 9.330 | 9.086 | 9.210 | 1,647,427 | -0.13(-1.37%) |
Feb 16, 2022 | 9.202 | 9.354 | 9.170 | 9.338 | 1,442,077 | +0.11(+1.21%) |
Feb 15, 2022 | 9.050 | 9.258 | 9.046 | 9.226 | 1,622,933 | +0.23(+2.58%) |
Feb 14, 2022 | 9.226 | 9.242 | 8.894 | 8.994 | 2,507,627 | -0.20(-2.17%) |
Feb 11, 2022 | 9.306 | 9.418 | 9.066 | 9.194 | 3,489,113 | -0.07(-0.78%) |
Feb 10, 2022 | 9.442 | 9.554 | 9.218 | 9.266 | 1,679,716 | -0.28(-2.93%) |
Feb 09, 2022 | 9.514 | 9.642 | 9.482 | 9.546 | 1,181,568 | +0.09(+0.93%) |
Feb 08, 2022 | 9.354 | 9.490 | 9.290 | 9.458 | 1,697,895 | +0.10(+1.11%) |
Feb 07, 2022 | 9.218 | 9.406 | 9.194 | 9.354 | 2,194,182 | +0.15(+1.65%) |
Feb 04, 2022 | 9.234 | 9.294 | 8.950 | 9.202 | 2,574,529 | -0.13(-1.37%) |
Feb 03, 2022 | 9.450 | 9.314 | 9.330 | 1,333,100 | -0.13(-1.35%) | |
Feb 02, 2022 | 9.586 | 9.618 | 9.410 | 9.458 | 1,477,287 | -0.14(-1.50%) |
Feb 01, 2022 | 9.650 | 9.725 | 9.474 | 9.602 | 1,841,791 | -0.04(-0.41%) |
Jan 31, 2022 | 9.282 | 9.681 | 9.642 | 3,660,750 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.114 | 9.370 | 8.914 | 9.370 | 2,300,342 | +0.22(+2.36%) |
Jan 27, 2022 | 9.442 | 9.494 | 9.122 | 9.154 | 2,010,565 | -0.29(-3.05%) |
Jan 26, 2022 | 9.674 | 9.869 | 9.410 | 9.442 | 1,706,895 | -0.19(-1.99%) |
Jan 25, 2022 | 9.570 | 9.697 | 9.382 | 9.634 | 1,749,768 | -0.04(-0.41%) |
Jan 24, 2022 | 9.618 | 9.729 | 9.346 | 9.674 | 3,202,644 | -0.02(-0.17%) |
Jan 21, 2022 | 9.690 | 9.985 | 9.666 | 9.690 | 1,638,096 | +0.00(+0.00%) |
Jan 20, 2022 | 9.897 | 9.969 | 9.666 | 9.690 | 1,466,653 | -0.21(-2.10%) |
Jan 19, 2022 | 10.15 | 10.19 | 9.773 | 9.897 | 2,371,044 | -0.26(-2.52%) |
Jan 18, 2022 | 9.953 | 10.23 | 9.881 | 10.15 | 2,007,400 | +0.14(+1.44%) |
Jan 14, 2022 | 10.01 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 10.23 | 10.25 | 10.06 | 10.07 | 1,052,877 | -0.14(-1.33%) |
Jan 12, 2022 | 10.26 | 10.35 | 10.18 | 10.21 | 1,167,238 | -0.06(-0.62%) |
Jan 11, 2022 | 10.22 | 10.31 | 10.10 | 10.27 | 1,319,771 | -0.02(-0.23%) |
Jan 10, 2022 | 10.36 | 10.39 | 10.21 | 10.30 | 1,527,837 | -0.13(-1.23%) |
Jan 07, 2022 | 10.51 | 10.52 | 10.19 | 10.43 | 1,660,483 | +0.04(+0.39%) |
Jan 06, 2022 | 10.51 | 10.58 | 10.33 | 10.38 | 1,692,790 | -0.14(-1.29%) |
Jan 05, 2022 | 10.75 | 10.76 | 10.42 | 10.52 | 2,505,608 | -0.22(-2.08%) |
Jan 04, 2022 | 11.12 | 11.22 | 10.74 | 10.74 | 1,598,085 | -0.36(-3.24%) |
Jan 03, 2022 | 11.22 | 11.24 | 10.82 | 11.10 | 1,559,364 | -0.10(-0.86%) |
Dec 31, 2021 | 11.26 | 11.40 | 11.18 | 11.20 | 1,945,053 | -0.06(-0.57%) |
Dec 30, 2021 | 11.03 | 11.33 | 10.97 | 11.26 | 1,617,094 | +0.26(+2.32%) |
Dec 29, 2021 | 10.99 | 11.02 | 10.86 | 11.01 | 1,597,302 | +0.04(+0.36%) |
Dec 28, 2021 | 10.74 | 11.04 | 10.70 | 10.97 | 2,014,614 | +0.25(+2.31%) |
Dec 27, 2021 | 10.64 | 10.72 | 10.54 | 10.72 | 1,832,880 | +0.10(+0.90%) |
Dec 23, 2021 | 10.63 | 10.73 | 10.53 | 10.62 | 1,310,653 | +0.06(+0.53%) |
Dec 22, 2021 | 10.50 | 10.58 | 10.41 | 10.57 | 1,160,559 | +0.10(+0.99%) |
Dec 21, 2021 | 10.19 | 10.47 | 10.19 | 10.46 | 1,890,264 | +0.30(+2.99%) |
Dec 20, 2021 | 10.15 | 10.19 | 9.969 | 10.16 | 1,680,998 | -0.11(-1.09%) |
Dec 17, 2021 | 10.19 | 10.48 | 10.11 | 10.27 | 6,469,764 | +0.02(+0.16%) |
Dec 16, 2021 | 10.22 | 10.35 | 10.11 | 10.26 | 2,094,176 | +0.03(+0.31%) |
Dec 15, 2021 | 10.11 | 10.25 | 10.11 | 10.23 | 2,076,967 | +0.13(+1.25%) |
Dec 14, 2021 | 10.23 | 10.34 | 10.06 | 10.10 | 1,904,105 | -0.15(-1.46%) |
Dec 13, 2021 | 10.28 | 10.32 | 10.21 | 10.25 | 1,327,769 | -0.10(-0.99%) |
Dec 10, 2021 | 10.46 | 10.49 | 10.31 | 10.35 | 1,010,181 | -0.04(-0.38%) |
Dec 09, 2021 | 10.56 | 10.57 | 10.36 | 10.39 | 1,297,142 | -0.24(-2.23%) |
Dec 08, 2021 | 10.72 | 10.82 | 10.49 | 10.63 | 1,255,469 | -0.06(-0.52%) |
Dec 07, 2021 | 10.58 | 10.87 | 10.52 | 10.68 | 1,765,832 | +0.17(+1.58%) |
Dec 06, 2021 | 10.57 | 10.66 | 10.43 | 10.52 | 2,012,411 | +0.01(+0.08%) |
Dec 03, 2021 | 10.61 | 10.61 | 10.38 | 10.51 | 1,935,484 | -0.10(-0.97%) |
Dec 02, 2021 | 10.30 | 10.68 | 10.22 | 10.61 | 2,297,241 | +0.36(+3.55%) |