Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.050 | 8.150 | 7.660 | 7.820 | 214,380 | -0.29(-3.58%) |
Feb 25, 2022 | 8.580 | 8.320 | 8.050 | 8.110 | 190,160 | -0.36(-4.25%) |
Feb 24, 2022 | 8.700 | 8.910 | 8.250 | 8.470 | 490,205 | -0.41(-4.67%) |
Feb 23, 2022 | 9.510 | 10.26 | 8.830 | 8.885 | 485,032 | -2.29(-20.53%) |
Feb 22, 2022 | 11.07 | 11.32 | 11.03 | 11.18 | 160,641 | -0.02(-0.18%) |
Feb 18, 2022 | 11.20 | 0 | -0.04(-0.36%) | |||
Feb 17, 2022 | 11.69 | 11.89 | 11.14 | 11.24 | 174,163 | -0.70(-5.86%) |
Feb 16, 2022 | 12.03 | 12.13 | 11.71 | 11.94 | 187,228 | -0.06(-0.50%) |
Feb 15, 2022 | 11.50 | 12.11 | 11.50 | 12.00 | 120,743 | +0.73(+6.48%) |
Feb 14, 2022 | 11.70 | 11.93 | 11.21 | 11.27 | 78,637 | -0.33(-2.84%) |
Feb 11, 2022 | 11.69 | 12.08 | 11.45 | 11.60 | 189,862 | -0.14(-1.19%) |
Feb 10, 2022 | 11.57 | 12.08 | 11.55 | 11.74 | 247,242 | -0.19(-1.59%) |
Feb 09, 2022 | 11.26 | 11.96 | 11.02 | 11.93 | 265,722 | +0.83(+7.48%) |
Feb 08, 2022 | 11.33 | 11.46 | 10.90 | 11.10 | 110,549 | -0.30(-2.63%) |
Feb 07, 2022 | 10.36 | 11.49 | 10.30 | 11.40 | 157,528 | +1.00(+9.62%) |
Feb 04, 2022 | 10.07 | 10.47 | 9.940 | 10.40 | 166,756 | +0.26(+2.56%) |
Feb 03, 2022 | 10.09 | 10.02 | 10.14 | 211,189 | -0.16(-1.55%) | |
Feb 02, 2022 | 10.29 | 10.45 | 9.940 | 10.30 | 146,828 | +0.02(+0.19%) |
Feb 01, 2022 | 10.18 | 10.67 | 9.910 | 10.28 | 130,713 | +0.53(+5.44%) |
Jan 28, 2022 | 9.480 | 9.905 | 9.230 | 9.750 | 166,303 | +0.32(+3.39%) |
Jan 27, 2022 | 9.840 | 10.04 | 9.350 | 9.430 | 171,960 | -0.25(-2.58%) |
Jan 26, 2022 | 10.30 | 10.38 | 9.645 | 9.680 | 224,394 | -0.45(-4.44%) |
Jan 25, 2022 | 10.48 | 10.59 | 9.790 | 10.13 | 94,880 | -0.54(-5.06%) |
Jan 24, 2022 | 10.02 | 10.72 | 9.620 | 10.67 | 221,931 | +0.39(+3.79%) |
Jan 21, 2022 | 10.38 | 10.77 | 10.17 | 10.28 | 180,126 | -0.28(-2.65%) |
Jan 20, 2022 | 10.88 | 11.22 | 10.47 | 10.56 | 88,969 | -0.24(-2.22%) |
Jan 19, 2022 | 10.54 | 11.06 | 10.53 | 10.80 | 138,494 | +0.26(+2.47%) |
Jan 18, 2022 | 10.83 | 11.00 | 10.47 | 10.54 | 110,423 | -0.53(-4.79%) |
Jan 14, 2022 | 11.07 | 0 | +0.29(+2.69%) | |||
Jan 13, 2022 | 10.78 | 11.04 | 10.50 | 10.78 | 120,002 | -0.02(-0.19%) |
Jan 12, 2022 | 11.19 | 11.34 | 10.72 | 10.80 | 150,898 | -0.31(-2.79%) |
Jan 11, 2022 | 11.31 | 11.86 | 10.95 | 11.11 | 83,962 | -0.20(-1.77%) |
Jan 10, 2022 | 10.86 | 11.44 | 10.61 | 11.31 | 145,116 | +0.23(+2.08%) |
Jan 07, 2022 | 11.84 | 11.84 | 11.02 | 11.08 | 48,055 | -0.37(-3.23%) |
Jan 06, 2022 | 11.33 | 11.63 | 10.81 | 11.45 | 77,616 | +0.09(+0.79%) |
Jan 05, 2022 | 12.66 | 12.95 | 11.34 | 11.36 | 170,352 | -1.39(-10.90%) |
Jan 04, 2022 | 13.06 | 13.06 | 12.18 | 12.75 | 116,466 | -0.29(-2.22%) |
Jan 03, 2022 | 12.01 | 13.15 | 11.77 | 13.04 | 122,133 | +1.16(+9.76%) |
Dec 31, 2021 | 11.94 | 12.49 | 11.85 | 11.88 | 110,045 | -0.10(-0.83%) |
Dec 30, 2021 | 11.96 | 12.48 | 11.95 | 11.98 | 68,415 | -0.06(-0.50%) |
Dec 29, 2021 | 12.34 | 12.46 | 11.97 | 12.04 | 92,001 | -0.28(-2.27%) |
Dec 28, 2021 | 12.18 | 12.65 | 12.16 | 12.32 | 115,197 | +0.07(+0.57%) |
Dec 27, 2021 | 12.30 | 12.43 | 12.11 | 12.25 | 139,312 | -0.01(-0.08%) |
Dec 23, 2021 | 11.86 | 12.27 | 11.74 | 12.26 | 103,063 | +0.42(+3.55%) |
Dec 22, 2021 | 11.32 | 12.00 | 11.15 | 11.84 | 141,723 | +0.61(+5.43%) |
Dec 21, 2021 | 10.65 | 11.41 | 10.64 | 11.23 | 165,016 | +0.66(+6.24%) |
Dec 20, 2021 | 10.26 | 10.68 | 9.900 | 10.57 | 110,694 | +0.14(+1.34%) |
Dec 17, 2021 | 10.02 | 10.68 | 9.860 | 10.43 | 404,733 | +0.31(+3.06%) |
Dec 16, 2021 | 10.55 | 10.74 | 9.960 | 10.12 | 137,914 | -0.42(-3.98%) |
Dec 15, 2021 | 10.30 | 10.58 | 9.650 | 10.54 | 235,893 | +0.23(+2.23%) |
Dec 14, 2021 | 10.71 | 10.71 | 10.28 | 10.31 | 112,143 | -0.46(-4.27%) |
Dec 13, 2021 | 10.63 | 11.00 | 10.51 | 10.77 | 121,764 | +0.14(+1.32%) |
Dec 10, 2021 | 10.76 | 10.92 | 10.54 | 10.63 | 99,470 | -0.11(-1.02%) |
Dec 09, 2021 | 10.87 | 11.06 | 10.65 | 10.74 | 79,395 | -0.34(-3.07%) |
Dec 08, 2021 | 10.84 | 11.19 | 10.42 | 11.08 | 92,333 | +0.37(+3.45%) |
Dec 07, 2021 | 10.23 | 10.91 | 10.19 | 10.71 | 126,198 | +0.65(+6.46%) |
Dec 06, 2021 | 9.280 | 10.12 | 9.100 | 10.06 | 297,572 | +0.75(+8.06%) |
Dec 03, 2021 | 10.41 | 10.41 | 9.270 | 9.310 | 187,629 | -1.01(-9.79%) |
Dec 02, 2021 | 10.60 | 11.01 | 9.980 | 10.32 | 166,261 | -0.23(-2.18%) |