Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.31 | 11.59 | 11.20 | 11.48 | 94,913 | +0.12(+1.06%) |
Feb 25, 2022 | 11.20 | 11.38 | 10.95 | 11.36 | 148,620 | +0.19(+1.70%) |
Feb 24, 2022 | 10.84 | 11.20 | 10.68 | 11.17 | 154,660 | +0.06(+0.54%) |
Feb 23, 2022 | 10.96 | 11.36 | 10.96 | 11.11 | 234,796 | +0.22(+2.02%) |
Feb 22, 2022 | 11.13 | 11.13 | 10.33 | 10.89 | 143,236 | -0.25(-2.24%) |
Feb 18, 2022 | 11.14 | 0 | +0.11(+1.00%) | |||
Feb 17, 2022 | 10.69 | 11.26 | 10.69 | 11.03 | 185,648 | +0.26(+2.41%) |
Feb 16, 2022 | 10.18 | 10.78 | 10.12 | 10.77 | 130,080 | +0.61(+6.00%) |
Feb 15, 2022 | 10.09 | 10.31 | 10.03 | 10.16 | 183,104 | +0.16(+1.60%) |
Feb 14, 2022 | 10.08 | 10.17 | 9.830 | 10.00 | 137,417 | +0.01(+0.10%) |
Feb 11, 2022 | 9.960 | 10.20 | 9.780 | 9.990 | 149,460 | -0.06(-0.60%) |
Feb 10, 2022 | 9.890 | 10.38 | 9.870 | 10.05 | 168,160 | -0.02(-0.20%) |
Feb 09, 2022 | 10.06 | 10.16 | 9.870 | 10.07 | 147,313 | +0.07(+0.70%) |
Feb 08, 2022 | 9.880 | 10.04 | 9.708 | 10.00 | 100,444 | +0.13(+1.32%) |
Feb 07, 2022 | 9.840 | 10.03 | 9.640 | 9.870 | 103,662 | +0.02(+0.20%) |
Feb 04, 2022 | 9.750 | 9.880 | 9.640 | 9.850 | 176,820 | -0.01(-0.10%) |
Feb 03, 2022 | 10.08 | 9.860 | 294,802 | -0.27(-2.67%) | ||
Feb 02, 2022 | 10.02 | 10.18 | 9.900 | 10.13 | 177,405 | +0.07(+0.70%) |
Feb 01, 2022 | 9.710 | 10.19 | 9.680 | 10.06 | 324,844 | +0.35(+3.60%) |
Jan 31, 2022 | 10.48 | 9.320 | 9.710 | 2,519,283 | -0.76(-7.26%) | |
Jan 28, 2022 | 10.01 | 10.59 | 9.860 | 10.47 | 536,288 | +0.37(+3.66%) |
Jan 27, 2022 | 9.990 | 10.50 | 9.790 | 10.10 | 438,879 | +0.13(+1.30%) |
Jan 26, 2022 | 10.12 | 10.37 | 9.680 | 9.970 | 433,800 | -0.07(-0.70%) |
Jan 25, 2022 | 9.220 | 10.31 | 9.160 | 10.04 | 845,174 | +0.55(+5.80%) |
Jan 24, 2022 | 7.770 | 9.710 | 7.630 | 9.490 | 997,294 | +1.59(+20.13%) |
Jan 21, 2022 | 7.850 | 7.980 | 7.731 | 7.900 | 92,734 | +0.06(+0.77%) |
Jan 20, 2022 | 8.150 | 8.500 | 7.750 | 7.840 | 101,421 | -0.31(-3.80%) |
Jan 19, 2022 | 8.160 | 8.540 | 8.050 | 8.150 | 87,214 | -0.02(-0.24%) |
Jan 18, 2022 | 8.490 | 8.490 | 8.145 | 8.170 | 95,364 | -0.33(-3.88%) |
Jan 14, 2022 | 8.500 | 0 | +0.43(+5.33%) | |||
Jan 13, 2022 | 8.020 | 8.400 | 7.880 | 8.070 | 62,334 | +0.07(+0.88%) |
Jan 12, 2022 | 7.780 | 8.115 | 7.610 | 8.000 | 90,821 | +0.22(+2.83%) |
Jan 11, 2022 | 7.880 | 7.898 | 7.575 | 7.780 | 73,718 | -0.09(-1.14%) |
Jan 10, 2022 | 7.920 | 7.940 | 7.560 | 7.870 | 88,299 | -0.09(-1.13%) |
Jan 07, 2022 | 8.080 | 8.312 | 7.870 | 7.960 | 37,971 | -0.18(-2.21%) |
Jan 06, 2022 | 8.320 | 8.390 | 8.060 | 8.140 | 31,311 | -0.19(-2.28%) |
Jan 05, 2022 | 8.700 | 8.976 | 8.210 | 8.330 | 68,280 | -0.40(-4.58%) |
Jan 04, 2022 | 8.740 | 9.050 | 8.670 | 8.730 | 73,524 | -0.20(-2.24%) |
Jan 03, 2022 | 8.410 | 9.117 | 8.390 | 8.930 | 141,116 | +0.51(+6.06%) |
Dec 31, 2021 | 8.360 | 8.619 | 8.287 | 8.420 | 96,140 | +0.01(+0.12%) |
Dec 30, 2021 | 8.270 | 8.630 | 8.240 | 8.410 | 127,031 | +0.13(+1.57%) |
Dec 29, 2021 | 7.980 | 8.330 | 7.779 | 8.280 | 115,766 | +0.27(+3.37%) |
Dec 28, 2021 | 8.180 | 8.260 | 7.880 | 8.010 | 97,581 | -0.17(-2.08%) |
Dec 27, 2021 | 7.940 | 8.410 | 7.790 | 8.180 | 118,004 | +0.22(+2.76%) |
Dec 23, 2021 | 8.100 | 8.140 | 7.860 | 7.960 | 68,018 | -0.10(-1.24%) |
Dec 22, 2021 | 8.190 | 8.190 | 7.930 | 8.060 | 46,374 | -0.13(-1.59%) |
Dec 21, 2021 | 8.040 | 8.370 | 7.980 | 8.190 | 109,361 | +0.34(+4.33%) |
Dec 20, 2021 | 7.860 | 7.880 | 7.500 | 7.850 | 98,349 | -0.26(-3.21%) |
Dec 17, 2021 | 8.310 | 8.630 | 8.000 | 8.110 | 154,188 | -0.28(-3.34%) |
Dec 16, 2021 | 8.410 | 8.760 | 8.170 | 8.390 | 102,128 | +0.28(+3.45%) |
Dec 15, 2021 | 7.960 | 8.200 | 7.610 | 8.110 | 196,574 | +0.26(+3.31%) |
Dec 14, 2021 | 7.730 | 7.960 | 7.610 | 7.850 | 142,995 | -0.06(-0.76%) |
Dec 13, 2021 | 8.030 | 8.180 | 7.735 | 7.910 | 196,729 | -0.27(-3.30%) |
Dec 10, 2021 | 8.430 | 8.540 | 8.010 | 8.180 | 64,792 | -0.19(-2.27%) |
Dec 09, 2021 | 8.610 | 8.610 | 8.360 | 8.370 | 83,144 | -0.34(-3.90%) |
Dec 08, 2021 | 8.880 | 8.968 | 8.500 | 8.710 | 96,136 | -0.21(-2.35%) |
Dec 07, 2021 | 8.580 | 9.280 | 8.570 | 8.920 | 66,233 | +0.51(+6.06%) |
Dec 06, 2021 | 8.560 | 8.560 | 8.330 | 8.410 | 179,935 | -0.11(-1.29%) |
Dec 03, 2021 | 8.750 | 8.910 | 8.346 | 8.520 | 119,491 | -0.25(-2.85%) |
Dec 02, 2021 | 8.700 | 8.825 | 8.410 | 8.770 | 101,978 | +0.17(+1.98%) |