Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.43 | 11.95 | 11.37 | 11.92 | 5,127,286 | +0.50(+4.41%) |
Feb 25, 2022 | 11.13 | 11.43 | 10.84 | 11.42 | 3,504,823 | +0.28(+2.51%) |
Feb 24, 2022 | 11.29 | 11.34 | 10.75 | 11.14 | 3,971,206 | +0.16(+1.44%) |
Feb 23, 2022 | 10.84 | 11.28 | 10.81 | 10.98 | 1,948,771 | +0.21(+1.99%) |
Feb 22, 2022 | 11.16 | 11.32 | 10.61 | 10.76 | 2,606,323 | -0.07(-0.69%) |
Feb 18, 2022 | 10.84 | 0 | -0.31(-2.76%) | |||
Feb 17, 2022 | 11.21 | 11.47 | 11.04 | 11.15 | 1,969,206 | -0.07(-0.58%) |
Feb 16, 2022 | 11.36 | 11.73 | 11.15 | 11.21 | 2,558,170 | +0.05(+0.42%) |
Feb 15, 2022 | 10.77 | 11.23 | 10.66 | 11.16 | 2,312,611 | +0.10(+0.93%) |
Feb 14, 2022 | 11.15 | 11.27 | 10.95 | 11.06 | 3,183,043 | -0.20(-1.74%) |
Feb 11, 2022 | 10.90 | 11.39 | 10.86 | 11.26 | 2,079,219 | +0.48(+4.41%) |
Feb 10, 2022 | 10.73 | 11.15 | 10.65 | 10.78 | 1,672,513 | -0.08(-0.77%) |
Feb 09, 2022 | 10.61 | 11.02 | 10.58 | 10.87 | 1,659,705 | +0.32(+3.01%) |
Feb 08, 2022 | 10.98 | 10.98 | 10.47 | 10.55 | 3,206,705 | -0.56(-5.04%) |
Feb 07, 2022 | 11.16 | 11.27 | 10.93 | 11.11 | 2,567,410 | -0.18(-1.57%) |
Feb 04, 2022 | 11.43 | 11.80 | 11.20 | 11.29 | 2,816,340 | +0.02(+0.17%) |
Feb 03, 2022 | 11.37 | 11.39 | 10.94 | 11.27 | 3,264,396 | -0.10(-0.90%) |
Feb 02, 2022 | 11.30 | 11.42 | 11.04 | 11.37 | 2,090,710 | +0.14(+1.25%) |
Feb 01, 2022 | 10.79 | 11.23 | 10.70 | 11.23 | 2,261,311 | +0.44(+4.06%) |
Jan 31, 2022 | 10.45 | 10.86 | 10.79 | 2,959,827 | +0.35(+3.40%) | |
Jan 28, 2022 | 10.32 | 10.49 | 10.18 | 10.44 | 1,971,913 | +0.14(+1.36%) |
Jan 27, 2022 | 10.77 | 10.88 | 10.09 | 10.30 | 2,569,856 | -0.15(-1.43%) |
Jan 26, 2022 | 10.92 | 11.02 | 10.32 | 10.45 | 3,200,670 | -0.17(-1.58%) |
Jan 25, 2022 | 10.07 | 10.68 | 9.909 | 10.61 | 3,484,092 | +0.43(+4.21%) |
Jan 24, 2022 | 9.765 | 10.24 | 9.522 | 10.18 | 2,951,123 | -0.01(-0.09%) |
Jan 21, 2022 | 10.34 | 10.53 | 9.998 | 10.19 | 2,922,553 | -0.39(-3.70%) |
Jan 20, 2022 | 10.74 | 11.11 | 10.58 | 10.59 | 2,897,807 | -0.24(-2.24%) |
Jan 19, 2022 | 11.10 | 11.14 | 10.64 | 10.83 | 2,684,343 | -0.09(-0.85%) |
Jan 18, 2022 | 11.33 | 11.43 | 10.76 | 10.92 | 3,959,511 | -0.22(-2.01%) |
Jan 14, 2022 | 11.15 | 0 | +0.58(+5.47%) | |||
Jan 13, 2022 | 10.83 | 10.93 | 10.52 | 10.57 | 3,076,533 | -0.35(-3.25%) |
Jan 12, 2022 | 10.73 | 11.08 | 10.73 | 10.92 | 2,750,036 | +0.35(+3.35%) |
Jan 11, 2022 | 10.49 | 10.73 | 10.32 | 10.57 | 3,191,892 | +0.22(+2.16%) |
Jan 10, 2022 | 10.28 | 10.42 | 10.14 | 10.34 | 2,502,437 | -0.01(-0.09%) |
Jan 07, 2022 | 10.42 | 10.49 | 10.18 | 10.35 | 2,430,758 | -0.03(-0.27%) |
Jan 06, 2022 | 10.33 | 10.57 | 10.04 | 10.38 | 3,944,372 | +0.48(+4.90%) |
Jan 05, 2022 | 10.37 | 10.51 | 9.872 | 9.896 | 2,830,449 | -0.34(-3.28%) |
Jan 04, 2022 | 10.24 | 10.41 | 10.08 | 10.23 | 3,021,199 | -0.02(-0.18%) |
Jan 03, 2022 | 9.877 | 10.33 | 9.812 | 10.25 | 2,148,784 | +0.38(+3.88%) |
Dec 31, 2021 | 9.644 | 9.886 | 9.578 | 9.868 | 2,346,132 | +0.21(+2.12%) |
Dec 30, 2021 | 9.868 | 9.901 | 9.602 | 9.662 | 2,490,287 | -0.14(-1.43%) |
Dec 29, 2021 | 9.914 | 9.993 | 9.681 | 9.802 | 3,043,560 | -0.21(-2.14%) |
Dec 28, 2021 | 10.12 | 10.43 | 9.993 | 10.02 | 2,111,982 | -0.12(-1.20%) |
Dec 27, 2021 | 9.457 | 10.16 | 9.308 | 10.14 | 2,142,824 | +0.70(+7.41%) |
Dec 23, 2021 | 9.299 | 9.522 | 9.261 | 9.438 | 2,988,161 | +0.20(+2.12%) |
Dec 22, 2021 | 9.009 | 9.426 | 8.893 | 9.243 | 2,196,822 | +0.16(+1.75%) |
Dec 21, 2021 | 8.758 | 9.103 | 8.683 | 9.084 | 2,454,568 | +0.56(+6.56%) |
Dec 20, 2021 | 8.142 | 8.534 | 8.007 | 8.524 | 4,101,429 | +0.02(+0.22%) |
Dec 17, 2021 | 8.954 | 9.051 | 8.473 | 8.506 | 4,792,443 | -0.62(-6.84%) |
Dec 16, 2021 | 9.299 | 9.630 | 9.112 | 9.131 | 2,382,654 | +0.06(+0.62%) |
Dec 15, 2021 | 8.907 | 9.093 | 8.543 | 9.075 | 3,244,048 | +0.08(+0.93%) |
Dec 14, 2021 | 9.215 | 9.381 | 8.967 | 8.991 | 2,845,677 | -0.41(-4.37%) |
Dec 13, 2021 | 9.896 | 9.933 | 9.392 | 9.401 | 2,508,192 | -0.62(-6.15%) |
Dec 10, 2021 | 9.942 | 10.04 | 9.756 | 10.02 | 2,201,307 | +0.26(+2.68%) |
Dec 09, 2021 | 9.756 | 9.858 | 9.662 | 9.756 | 1,472,369 | -0.14(-1.41%) |
Dec 08, 2021 | 9.998 | 10.18 | 9.774 | 9.896 | 3,179,488 | -0.06(-0.56%) |
Dec 07, 2021 | 9.438 | 10.06 | 9.438 | 9.951 | 3,033,571 | +0.71(+7.67%) |
Dec 06, 2021 | 9.168 | 9.393 | 9.014 | 9.243 | 4,199,912 | +0.34(+3.77%) |
Dec 03, 2021 | 9.019 | 9.271 | 8.748 | 8.907 | 4,376,897 | +0.07(+0.84%) |
Dec 02, 2021 | 8.580 | 8.905 | 8.245 | 8.832 | 4,677,258 | +0.20(+2.27%) |