Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.900 | 9.500 | 8.600 | 8.699 | 72,688 | -0.45(-4.95%) |
Feb 25, 2022 | 9.289 | 9.395 | 8.881 | 9.152 | 54,910 | -0.03(-0.37%) |
Feb 24, 2022 | 8.300 | 9.500 | 7.607 | 9.186 | 70,581 | +0.67(+7.83%) |
Feb 23, 2022 | 9.100 | 9.372 | 8.500 | 8.519 | 48,144 | -0.53(-5.84%) |
Feb 22, 2022 | 9.500 | 9.599 | 8.800 | 9.047 | 88,379 | -0.45(-4.70%) |
Feb 18, 2022 | 9.493 | 0 | -0.46(-4.58%) | |||
Feb 17, 2022 | 10.10 | 10.30 | 9.811 | 9.949 | 42,465 | -0.35(-3.41%) |
Feb 16, 2022 | 10.20 | 10.60 | 10.10 | 10.30 | 49,559 | -0.20(-1.90%) |
Feb 15, 2022 | 10.50 | 10.50 | 9.954 | 10.50 | 72,837 | +0.69(+7.08%) |
Feb 14, 2022 | 9.600 | 10.70 | 9.564 | 9.806 | 148,139 | +0.65(+7.10%) |
Feb 11, 2022 | 10.30 | 10.30 | 9.100 | 9.156 | 104,702 | -0.80(-8.07%) |
Feb 10, 2022 | 10.50 | 10.90 | 9.800 | 9.960 | 77,694 | -0.64(-6.04%) |
Feb 09, 2022 | 10.00 | 10.70 | 9.800 | 10.60 | 97,315 | +0.73(+7.40%) |
Feb 08, 2022 | 10.40 | 10.40 | 9.235 | 9.870 | 109,853 | -0.53(-5.10%) |
Feb 07, 2022 | 10.70 | 10.90 | 10.00 | 10.40 | 127,592 | +0.20(+1.96%) |
Feb 04, 2022 | 10.60 | 10.78 | 10.00 | 10.20 | 115,857 | -0.40(-3.77%) |
Feb 03, 2022 | 11.30 | 10.40 | 10.60 | 76,159 | -1.10(-9.40%) | |
Feb 02, 2022 | 13.00 | 13.14 | 11.50 | 11.70 | 78,157 | -1.00(-7.87%) |
Feb 01, 2022 | 12.20 | 12.70 | 11.80 | 12.70 | 112,454 | +0.60(+4.96%) |
Jan 31, 2022 | 11.30 | 12.10 | 140,524 | +1.20(+11.01%) | ||
Jan 28, 2022 | 10.39 | 10.90 | 10.02 | 10.90 | 45,893 | +0.60(+5.83%) |
Jan 27, 2022 | 11.70 | 11.74 | 10.10 | 10.30 | 64,117 | -0.70(-6.36%) |
Jan 26, 2022 | 11.60 | 11.80 | 10.80 | 11.00 | 68,303 | -0.20(-1.79%) |
Jan 25, 2022 | 11.00 | 11.50 | 10.60 | 11.20 | 116,966 | -0.40(-3.45%) |
Jan 24, 2022 | 12.30 | 12.30 | 10.30 | 11.60 | 116,195 | -0.50(-4.13%) |
Jan 21, 2022 | 12.30 | 12.60 | 11.90 | 12.10 | 95,896 | -0.30(-2.42%) |
Jan 20, 2022 | 12.80 | 13.30 | 12.20 | 12.40 | 54,682 | -0.10(-0.80%) |
Jan 19, 2022 | 13.00 | 13.50 | 12.20 | 12.50 | 77,187 | -0.50(-3.85%) |
Jan 18, 2022 | 15.00 | 16.00 | 12.90 | 13.00 | 207,365 | -1.80(-12.16%) |
Jan 14, 2022 | 14.80 | 0 | +0.70(+4.96%) | |||
Jan 13, 2022 | 15.40 | 15.39 | 13.65 | 14.10 | 99,592 | -0.60(-4.08%) |
Jan 12, 2022 | 15.40 | 15.82 | 14.50 | 14.70 | 110,429 | -0.70(-4.55%) |
Jan 11, 2022 | 15.40 | 16.80 | 15.20 | 15.40 | 91,131 | +0.20(+1.32%) |
Jan 10, 2022 | 16.00 | 16.10 | 14.80 | 15.20 | 74,087 | -0.80(-5.00%) |
Jan 07, 2022 | 17.00 | 17.60 | 15.60 | 16.00 | 70,552 | -0.70(-4.19%) |
Jan 06, 2022 | 18.50 | 18.90 | 16.50 | 16.70 | 160,390 | -1.60(-8.74%) |
Jan 05, 2022 | 18.60 | 19.00 | 17.30 | 18.30 | 232,078 | -0.30(-1.61%) |
Jan 04, 2022 | 17.90 | 19.11 | 16.22 | 18.60 | 382,457 | +1.10(+6.29%) |
Jan 03, 2022 | 15.50 | 17.80 | 15.00 | 17.50 | 414,243 | +2.90(+19.86%) |
Dec 31, 2021 | 13.70 | 15.50 | 13.70 | 14.60 | 108,970 | +0.80(+5.80%) |
Dec 30, 2021 | 12.40 | 15.00 | 12.40 | 13.80 | 152,281 | +0.80(+6.15%) |
Dec 29, 2021 | 13.70 | 13.70 | 12.30 | 13.00 | 130,589 | -0.60(-4.41%) |
Dec 28, 2021 | 13.60 | 14.20 | 13.11 | 13.60 | 133,686 | -0.20(-1.45%) |
Dec 27, 2021 | 15.80 | 15.80 | 13.70 | 13.80 | 185,621 | -1.80(-11.54%) |
Dec 23, 2021 | 15.20 | 16.00 | 14.95 | 15.60 | 86,269 | +0.20(+1.30%) |
Dec 22, 2021 | 15.60 | 15.60 | 14.60 | 15.40 | 66,146 | +0.10(+0.65%) |
Dec 21, 2021 | 15.40 | 15.80 | 14.80 | 15.30 | 72,044 | +0.10(+0.66%) |
Dec 20, 2021 | 16.00 | 16.00 | 14.80 | 15.20 | 110,154 | -0.80(-5.00%) |
Dec 17, 2021 | 15.30 | 16.50 | 14.30 | 16.00 | 117,294 | +0.50(+3.22%) |
Dec 16, 2021 | 17.60 | 17.60 | 15.20 | 15.50 | 121,128 | -2.10(-11.93%) |
Dec 15, 2021 | 16.20 | 17.60 | 15.50 | 17.60 | 69,852 | +1.80(+11.39%) |
Dec 14, 2021 | 16.30 | 17.30 | 15.45 | 15.80 | 90,056 | -1.40(-8.14%) |
Dec 13, 2021 | 17.50 | 17.68 | 16.60 | 17.20 | 65,870 | -0.30(-1.71%) |
Dec 10, 2021 | 19.00 | 19.06 | 17.25 | 17.50 | 50,668 | -1.30(-6.91%) |
Dec 09, 2021 | 19.80 | 20.00 | 18.20 | 18.80 | 74,714 | -0.70(-3.59%) |
Dec 08, 2021 | 18.40 | 19.60 | 18.00 | 19.50 | 68,268 | +0.70(+3.72%) |
Dec 07, 2021 | 17.60 | 18.90 | 16.80 | 18.80 | 78,189 | +1.90(+11.24%) |
Dec 06, 2021 | 17.40 | 17.40 | 15.40 | 16.90 | 102,413 | -0.50(-2.87%) |
Dec 03, 2021 | 19.60 | 19.60 | 17.00 | 17.40 | 85,150 | -1.50(-7.94%) |
Dec 02, 2021 | 20.30 | 20.26 | 18.16 | 18.90 | 84,422 | -0.40(-2.07%) |