Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.340 | 8.830 | 8.340 | 8.830 | 460,740 | +0.46(+5.50%) |
Feb 25, 2022 | 8.210 | 8.410 | 8.270 | 8.370 | 407,882 | +0.05(+0.60%) |
Feb 24, 2022 | 7.870 | 8.340 | 7.820 | 8.320 | 714,772 | +0.24(+2.97%) |
Feb 23, 2022 | 8.280 | 8.428 | 8.010 | 8.080 | 525,470 | -0.15(-1.82%) |
Feb 22, 2022 | 8.460 | 8.640 | 8.190 | 8.230 | 637,185 | -0.33(-3.86%) |
Feb 18, 2022 | 8.560 | 0 | -0.34(-3.82%) | |||
Feb 17, 2022 | 9.040 | 9.130 | 8.825 | 8.900 | 454,808 | -0.18(-1.98%) |
Feb 16, 2022 | 9.100 | 9.310 | 8.930 | 9.080 | 838,587 | +0.05(+0.55%) |
Feb 15, 2022 | 8.850 | 9.030 | 8.610 | 9.030 | 1,211,479 | +0.25(+2.85%) |
Feb 14, 2022 | 8.580 | 8.990 | 8.580 | 8.780 | 1,151,903 | +0.15(+1.74%) |
Feb 11, 2022 | 8.470 | 8.770 | 8.420 | 8.630 | 2,065,727 | +0.58(+7.20%) |
Feb 10, 2022 | 8.020 | 8.380 | 7.960 | 8.050 | 1,753,370 | -0.08(-0.98%) |
Feb 09, 2022 | 8.200 | 8.720 | 7.800 | 8.130 | 6,837,861 | -2.40(-22.79%) |
Feb 08, 2022 | 9.960 | 10.64 | 9.925 | 10.53 | 1,067,044 | +0.59(+5.94%) |
Feb 07, 2022 | 9.980 | 10.24 | 9.910 | 9.940 | 672,677 | +0.01(+0.10%) |
Feb 04, 2022 | 9.560 | 10.01 | 9.440 | 9.930 | 714,376 | +0.30(+3.12%) |
Feb 03, 2022 | 9.810 | 9.550 | 9.630 | 468,111 | -0.38(-3.80%) | |
Feb 02, 2022 | 10.11 | 10.35 | 9.840 | 10.01 | 574,154 | -0.17(-1.67%) |
Feb 01, 2022 | 10.14 | 10.24 | 9.890 | 10.18 | 436,148 | -0.02(-0.20%) |
Jan 31, 2022 | 9.740 | 10.20 | 10.20 | 467,548 | +0.38(+3.87%) | |
Jan 28, 2022 | 9.720 | 9.830 | 9.340 | 9.820 | 547,683 | +0.04(+0.41%) |
Jan 27, 2022 | 10.13 | 10.24 | 9.660 | 9.780 | 432,128 | -0.19(-1.91%) |
Jan 26, 2022 | 10.75 | 10.77 | 9.960 | 9.970 | 729,308 | -0.60(-5.68%) |
Jan 25, 2022 | 10.26 | 10.75 | 10.17 | 10.57 | 546,326 | +0.14(+1.34%) |
Jan 24, 2022 | 9.520 | 10.49 | 9.440 | 10.43 | 771,407 | +0.64(+6.54%) |
Jan 21, 2022 | 10.06 | 10.13 | 9.730 | 9.790 | 670,651 | -0.38(-3.74%) |
Jan 20, 2022 | 10.45 | 10.75 | 10.15 | 10.17 | 700,893 | -0.18(-1.74%) |
Jan 19, 2022 | 10.20 | 10.47 | 10.17 | 10.35 | 360,820 | +0.18(+1.77%) |
Jan 18, 2022 | 10.45 | 10.50 | 10.17 | 10.17 | 376,042 | -0.43(-4.06%) |
Jan 14, 2022 | 10.60 | 0 | -0.12(-1.12%) | |||
Jan 13, 2022 | 10.80 | 11.00 | 10.70 | 10.72 | 347,477 | -0.04(-0.37%) |
Jan 12, 2022 | 11.04 | 11.10 | 10.74 | 10.76 | 402,146 | -0.24(-2.18%) |
Jan 11, 2022 | 11.00 | 11.09 | 10.73 | 11.00 | 637,822 | +0.14(+1.29%) |
Jan 10, 2022 | 11.07 | 11.07 | 10.77 | 10.86 | 756,134 | -0.34(-3.04%) |
Jan 07, 2022 | 11.30 | 11.55 | 11.09 | 11.20 | 515,729 | -0.15(-1.32%) |
Jan 06, 2022 | 11.26 | 11.58 | 11.02 | 11.35 | 633,512 | +0.36(+3.28%) |
Jan 05, 2022 | 11.49 | 11.49 | 10.92 | 10.99 | 944,114 | -0.47(-4.10%) |
Jan 04, 2022 | 11.21 | 11.53 | 11.15 | 11.46 | 987,435 | +0.25(+2.23%) |
Jan 03, 2022 | 10.18 | 11.31 | 10.14 | 11.21 | 1,713,296 | +1.23(+12.32%) |
Dec 31, 2021 | 10.10 | 10.12 | 9.900 | 9.980 | 850,712 | -0.12(-1.19%) |
Dec 30, 2021 | 10.04 | 10.35 | 10.00 | 10.10 | 947,082 | +0.00(+0.00%) |
Dec 29, 2021 | 10.24 | 10.27 | 10.06 | 10.10 | 444,835 | -0.15(-1.46%) |
Dec 28, 2021 | 10.20 | 10.49 | 10.20 | 10.25 | 379,677 | -0.04(-0.39%) |
Dec 27, 2021 | 10.02 | 10.36 | 10.02 | 10.29 | 735,112 | +0.30(+3.00%) |
Dec 23, 2021 | 10.00 | 10.12 | 9.893 | 9.990 | 680,623 | +0.05(+0.50%) |
Dec 22, 2021 | 10.11 | 10.25 | 9.900 | 9.940 | 394,247 | -0.09(-0.90%) |
Dec 21, 2021 | 9.840 | 10.17 | 9.810 | 10.03 | 815,836 | +0.30(+3.08%) |
Dec 20, 2021 | 9.860 | 9.970 | 9.420 | 9.730 | 758,437 | -0.40(-3.95%) |
Dec 17, 2021 | 10.04 | 10.29 | 9.720 | 10.13 | 521,762 | +0.07(+0.70%) |
Dec 16, 2021 | 10.98 | 10.98 | 10.02 | 10.06 | 538,323 | -0.78(-7.20%) |
Dec 15, 2021 | 10.75 | 10.84 | 10.28 | 10.84 | 419,480 | +0.00(+0.00%) |
Dec 14, 2021 | 10.73 | 10.96 | 10.73 | 10.84 | 316,965 | -0.01(-0.09%) |
Dec 13, 2021 | 11.00 | 11.05 | 10.65 | 10.85 | 565,934 | -0.25(-2.25%) |
Dec 10, 2021 | 11.31 | 11.35 | 10.93 | 11.10 | 401,836 | -0.15(-1.33%) |
Dec 09, 2021 | 11.55 | 11.70 | 11.24 | 11.25 | 240,015 | -0.39(-3.35%) |
Dec 08, 2021 | 11.73 | 11.75 | 11.50 | 11.64 | 296,582 | -0.04(-0.34%) |
Dec 07, 2021 | 11.62 | 11.93 | 11.54 | 11.68 | 270,368 | +0.33(+2.91%) |
Dec 06, 2021 | 11.11 | 11.60 | 10.90 | 11.35 | 386,818 | +0.20(+1.79%) |
Dec 03, 2021 | 11.57 | 11.57 | 11.04 | 11.15 | 412,467 | -0.40(-3.46%) |
Dec 02, 2021 | 11.32 | 11.57 | 11.23 | 11.55 | 642,995 | +0.29(+2.58%) |