Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.370 | 10.79 | 9.312 | 10.60 | 3,387,083 | +1.12(+11.81%) |
Feb 25, 2022 | 9.910 | 9.730 | 9.295 | 9.480 | 2,796,843 | +0.00(+0.00%) |
Feb 24, 2022 | 7.340 | 9.540 | 7.340 | 9.480 | 3,071,398 | +1.07(+12.72%) |
Feb 23, 2022 | 8.910 | 9.280 | 8.380 | 8.410 | 2,486,423 | -0.34(-3.89%) |
Feb 22, 2022 | 8.650 | 9.290 | 8.580 | 8.750 | 2,694,359 | -0.18(-2.02%) |
Feb 18, 2022 | 8.930 | 0 | -1.35(-13.13%) | |||
Feb 17, 2022 | 10.84 | 11.05 | 9.940 | 10.28 | 3,324,038 | -0.44(-4.10%) |
Feb 16, 2022 | 9.980 | 10.80 | 9.710 | 10.72 | 3,292,300 | +0.51(+5.00%) |
Feb 15, 2022 | 9.220 | 10.29 | 9.050 | 10.21 | 4,071,508 | +1.60(+18.58%) |
Feb 14, 2022 | 8.700 | 9.176 | 8.370 | 8.610 | 2,522,245 | -0.09(-1.03%) |
Feb 11, 2022 | 9.250 | 9.710 | 8.510 | 8.700 | 3,897,805 | -0.61(-6.55%) |
Feb 10, 2022 | 8.380 | 10.63 | 8.350 | 9.310 | 13,056,860 | +0.97(+11.63%) |
Feb 09, 2022 | 7.840 | 8.390 | 7.410 | 8.340 | 3,609,345 | +0.82(+10.90%) |
Feb 08, 2022 | 7.020 | 7.545 | 6.850 | 7.520 | 3,402,663 | +0.44(+6.21%) |
Feb 07, 2022 | 7.230 | 7.780 | 7.040 | 7.080 | 4,432,760 | +0.25(+3.66%) |
Feb 04, 2022 | 6.450 | 6.990 | 6.210 | 6.830 | 2,471,060 | +0.53(+8.41%) |
Feb 03, 2022 | 6.420 | 6.170 | 6.300 | 1,315,670 | -0.41(-6.11%) | |
Feb 02, 2022 | 7.290 | 7.300 | 6.470 | 6.710 | 1,533,373 | -0.52(-7.19%) |
Feb 01, 2022 | 6.910 | 7.250 | 6.610 | 7.230 | 1,677,296 | +0.51(+7.59%) |
Jan 31, 2022 | 6.090 | 6.720 | 1,912,145 | +0.66(+10.89%) | ||
Jan 28, 2022 | 5.660 | 6.100 | 5.510 | 6.060 | 2,178,118 | +0.48(+8.60%) |
Jan 27, 2022 | 6.290 | 6.420 | 5.514 | 5.580 | 2,093,764 | -0.50(-8.22%) |
Jan 26, 2022 | 6.780 | 6.850 | 6.040 | 6.080 | 2,526,366 | -0.29(-4.55%) |
Jan 25, 2022 | 6.340 | 6.570 | 6.155 | 6.370 | 1,861,133 | -0.22(-3.34%) |
Jan 24, 2022 | 5.590 | 6.590 | 5.470 | 6.590 | 3,332,033 | +0.19(+2.97%) |
Jan 21, 2022 | 6.670 | 6.820 | 6.130 | 6.400 | 3,050,932 | -0.56(-8.05%) |
Jan 20, 2022 | 7.290 | 7.810 | 6.930 | 6.960 | 1,605,418 | -0.17(-2.38%) |
Jan 19, 2022 | 7.510 | 7.610 | 7.080 | 7.130 | 1,610,200 | -0.30(-4.04%) |
Jan 18, 2022 | 7.920 | 8.000 | 7.400 | 7.430 | 1,476,921 | -0.75(-9.17%) |
Jan 14, 2022 | 8.180 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.710 | 8.760 | 8.100 | 8.170 | 1,229,326 | -0.30(-3.54%) |
Jan 12, 2022 | 8.650 | 9.140 | 8.320 | 8.470 | 1,895,808 | +0.21(+2.54%) |
Jan 11, 2022 | 8.080 | 8.500 | 7.820 | 8.260 | 1,495,163 | +0.24(+2.99%) |
Jan 10, 2022 | 7.840 | 8.050 | 7.570 | 8.020 | 1,706,364 | -0.12(-1.47%) |
Jan 07, 2022 | 8.060 | 8.500 | 7.970 | 8.140 | 1,486,950 | -0.16(-1.93%) |
Jan 06, 2022 | 8.390 | 8.691 | 7.900 | 8.300 | 1,651,361 | -0.27(-3.15%) |
Jan 05, 2022 | 9.400 | 9.600 | 8.440 | 8.570 | 2,061,856 | -1.03(-10.73%) |
Jan 04, 2022 | 9.540 | 9.790 | 9.150 | 9.600 | 1,671,392 | +0.01(+0.10%) |
Jan 03, 2022 | 9.730 | 9.910 | 9.430 | 9.590 | 1,829,432 | +0.07(+0.74%) |
Dec 31, 2021 | 10.05 | 10.44 | 9.520 | 9.520 | 2,271,993 | -0.57(-5.65%) |
Dec 30, 2021 | 9.850 | 10.45 | 9.720 | 10.09 | 1,704,431 | +0.24(+2.44%) |
Dec 29, 2021 | 10.82 | 10.94 | 9.800 | 9.850 | 3,767,779 | -1.16(-10.54%) |
Dec 28, 2021 | 11.88 | 11.89 | 10.85 | 11.01 | 1,962,678 | -1.22(-9.98%) |
Dec 27, 2021 | 12.03 | 12.32 | 11.67 | 12.23 | 1,903,236 | +0.32(+2.69%) |
Dec 23, 2021 | 11.13 | 12.07 | 10.77 | 11.91 | 1,835,837 | +0.65(+5.77%) |
Dec 22, 2021 | 11.33 | 11.59 | 11.07 | 11.26 | 1,731,594 | -0.13(-1.14%) |
Dec 21, 2021 | 11.05 | 11.57 | 11.03 | 11.39 | 1,573,137 | +0.57(+5.27%) |
Dec 20, 2021 | 11.10 | 11.26 | 10.63 | 10.82 | 1,993,020 | -0.89(-7.60%) |
Dec 17, 2021 | 11.33 | 11.88 | 10.80 | 11.71 | 1,804,952 | +0.14(+1.21%) |
Dec 16, 2021 | 12.59 | 13.13 | 11.20 | 11.57 | 1,915,847 | -0.94(-7.51%) |
Dec 15, 2021 | 11.40 | 12.68 | 10.56 | 12.51 | 3,794,574 | +0.40(+3.30%) |
Dec 14, 2021 | 12.00 | 12.80 | 11.81 | 12.11 | 2,562,426 | -0.13(-1.06%) |
Dec 13, 2021 | 13.11 | 13.34 | 12.21 | 12.24 | 1,802,238 | -1.18(-8.79%) |
Dec 10, 2021 | 13.78 | 14.14 | 12.90 | 13.42 | 1,422,079 | +0.02(+0.15%) |
Dec 09, 2021 | 14.52 | 14.55 | 13.35 | 13.40 | 1,627,300 | -1.33(-9.03%) |
Dec 08, 2021 | 15.09 | 15.30 | 14.50 | 14.73 | 1,213,047 | -0.39(-2.58%) |
Dec 07, 2021 | 14.78 | 15.61 | 14.78 | 15.12 | 1,371,785 | +1.11(+7.92%) |
Dec 06, 2021 | 12.80 | 14.44 | 12.33 | 14.01 | 2,228,465 | +0.36(+2.64%) |
Dec 03, 2021 | 16.09 | 16.15 | 13.31 | 13.65 | 2,960,815 | -2.37(-14.79%) |
Dec 02, 2021 | 16.14 | 16.95 | 15.42 | 16.02 | 1,890,336 | -0.30(-1.84%) |