Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.734 | 8.955 | 8.633 | 8.845 | 1,222,998 | +0.01(+0.10%) |
Feb 25, 2022 | 8.808 | 8.836 | 8.670 | 8.836 | 979,299 | +0.12(+1.37%) |
Feb 24, 2022 | 8.155 | 8.753 | 8.086 | 8.716 | 2,032,943 | +0.20(+2.38%) |
Feb 23, 2022 | 8.826 | 8.918 | 8.486 | 8.514 | 1,255,237 | -0.14(-1.59%) |
Feb 22, 2022 | 8.918 | 8.946 | 8.606 | 8.652 | 1,610,918 | -0.41(-4.56%) |
Feb 18, 2022 | 9.065 | 0 | -0.36(-3.80%) | |||
Feb 17, 2022 | 9.737 | 9.819 | 9.387 | 9.424 | 1,367,865 | -0.51(-5.09%) |
Feb 16, 2022 | 9.856 | 10.10 | 9.727 | 9.930 | 1,770,616 | +0.00(+0.00%) |
Feb 15, 2022 | 9.681 | 9.930 | 9.646 | 9.930 | 1,730,016 | +0.43(+4.55%) |
Feb 14, 2022 | 9.939 | 10.00 | 9.478 | 9.497 | 1,165,487 | -0.49(-4.88%) |
Feb 11, 2022 | 9.948 | 10.19 | 9.764 | 9.985 | 2,459,462 | +0.11(+1.12%) |
Feb 10, 2022 | 9.654 | 10.19 | 9.553 | 9.874 | 2,240,404 | +0.01(+0.09%) |
Feb 09, 2022 | 9.553 | 9.865 | 9.511 | 9.865 | 2,405,224 | +0.53(+5.71%) |
Feb 08, 2022 | 9.185 | 9.350 | 9.134 | 9.332 | 1,105,281 | +0.13(+1.40%) |
Feb 07, 2022 | 9.212 | 9.369 | 9.148 | 9.203 | 1,109,864 | +0.05(+0.50%) |
Feb 04, 2022 | 8.881 | 9.203 | 8.872 | 9.157 | 1,242,221 | +0.24(+2.68%) |
Feb 03, 2022 | 9.102 | 8.914 | 8.918 | 955,184 | -0.29(-3.19%) | |
Feb 02, 2022 | 9.534 | 9.562 | 9.148 | 9.212 | 1,443,845 | -0.29(-3.00%) |
Feb 01, 2022 | 9.258 | 9.507 | 9.130 | 9.497 | 1,178,081 | +0.27(+2.89%) |
Jan 31, 2022 | 8.780 | 9.258 | 9.231 | 1,284,664 | +0.48(+5.46%) | |
Jan 28, 2022 | 8.550 | 8.780 | 8.442 | 8.753 | 1,242,637 | +0.19(+2.26%) |
Jan 27, 2022 | 8.872 | 8.932 | 8.541 | 8.560 | 1,223,985 | -0.23(-2.62%) |
Jan 26, 2022 | 9.148 | 9.258 | 8.702 | 8.790 | 1,163,828 | -0.18(-2.05%) |
Jan 25, 2022 | 8.863 | 9.083 | 8.744 | 8.973 | 1,482,772 | -0.06(-0.61%) |
Jan 24, 2022 | 8.826 | 9.056 | 8.477 | 9.029 | 3,016,232 | +0.05(+0.51%) |
Jan 21, 2022 | 9.231 | 9.277 | 8.983 | 8.983 | 1,825,257 | -0.32(-3.46%) |
Jan 20, 2022 | 9.461 | 9.700 | 9.281 | 9.304 | 742,554 | -0.14(-1.46%) |
Jan 19, 2022 | 9.700 | 9.773 | 9.433 | 9.442 | 1,191,258 | -0.16(-1.63%) |
Jan 18, 2022 | 9.847 | 9.939 | 9.599 | 9.599 | 998,800 | -0.38(-3.78%) |
Jan 14, 2022 | 9.976 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.23 | 10.28 | 9.966 | 9.976 | 876,931 | -0.29(-2.78%) |
Jan 12, 2022 | 10.44 | 10.55 | 10.20 | 10.26 | 970,712 | -0.14(-1.33%) |
Jan 11, 2022 | 10.18 | 10.47 | 10.09 | 10.40 | 1,051,083 | +0.22(+2.17%) |
Jan 10, 2022 | 10.17 | 10.26 | 9.985 | 10.18 | 1,553,076 | +0.18(+1.84%) |
Jan 07, 2022 | 9.847 | 10.19 | 9.847 | 9.994 | 1,248,664 | +0.17(+1.78%) |
Jan 06, 2022 | 9.976 | 10.09 | 9.700 | 9.819 | 1,284,456 | -0.08(-0.84%) |
Jan 05, 2022 | 10.33 | 10.50 | 9.902 | 9.902 | 1,768,884 | -0.48(-4.61%) |
Jan 04, 2022 | 10.56 | 10.56 | 10.21 | 10.38 | 1,158,808 | -0.13(-1.22%) |
Jan 03, 2022 | 10.31 | 10.66 | 10.20 | 10.51 | 1,309,960 | +0.32(+3.16%) |
Dec 31, 2021 | 10.23 | 10.46 | 10.18 | 10.19 | 1,507,869 | -0.12(-1.16%) |
Dec 30, 2021 | 10.19 | 10.53 | 10.17 | 10.31 | 1,970,738 | +0.15(+1.45%) |
Dec 29, 2021 | 10.34 | 10.43 | 10.15 | 10.16 | 1,789,151 | -0.21(-2.04%) |
Dec 28, 2021 | 10.56 | 10.67 | 10.36 | 10.37 | 1,561,576 | -0.24(-2.22%) |
Dec 27, 2021 | 10.73 | 10.74 | 10.53 | 10.61 | 1,203,619 | -0.16(-1.44%) |
Dec 23, 2021 | 10.43 | 10.82 | 10.40 | 10.76 | 1,903,515 | +0.30(+2.88%) |
Dec 22, 2021 | 10.41 | 10.51 | 10.27 | 10.46 | 978,500 | -0.04(-0.35%) |
Dec 21, 2021 | 10.20 | 10.53 | 10.19 | 10.50 | 1,329,594 | +0.37(+3.70%) |
Dec 20, 2021 | 10.15 | 10.26 | 9.985 | 10.12 | 1,447,999 | -0.37(-3.48%) |
Dec 17, 2021 | 10.10 | 10.53 | 9.999 | 10.49 | 1,469,830 | +0.24(+2.32%) |
Dec 16, 2021 | 10.38 | 10.56 | 10.13 | 10.25 | 1,129,496 | -0.07(-0.71%) |
Dec 15, 2021 | 10.20 | 10.41 | 9.949 | 10.32 | 1,489,236 | +0.09(+0.89%) |
Dec 14, 2021 | 10.36 | 10.57 | 10.21 | 10.23 | 1,419,285 | -0.32(-3.03%) |
Dec 13, 2021 | 10.66 | 10.68 | 10.36 | 10.55 | 1,451,901 | +0.09(+0.87%) |
Dec 10, 2021 | 10.78 | 10.90 | 10.43 | 10.46 | 1,718,352 | -0.24(-2.22%) |
Dec 09, 2021 | 11.05 | 11.15 | 10.66 | 10.70 | 983,927 | -0.44(-3.94%) |
Dec 08, 2021 | 10.91 | 11.23 | 10.75 | 11.14 | 947,445 | +0.22(+2.01%) |
Dec 07, 2021 | 10.64 | 11.06 | 10.64 | 10.92 | 1,282,832 | +0.40(+3.82%) |
Dec 06, 2021 | 10.25 | 10.69 | 10.03 | 10.52 | 1,514,740 | +0.16(+1.59%) |
Dec 03, 2021 | 10.69 | 10.73 | 10.20 | 10.35 | 1,542,095 | -0.35(-3.24%) |
Dec 02, 2021 | 10.54 | 10.78 | 10.42 | 10.70 | 1,856,437 | +0.24(+2.27%) |