Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.05 | 10.45 | 9.981 | 10.30 | 3,570,205 | +0.17(+1.72%) |
Feb 25, 2022 | 9.246 | 10.18 | 9.262 | 10.13 | 4,673,039 | +1.23(+13.84%) |
Feb 24, 2022 | 8.611 | 8.921 | 8.539 | 8.897 | 1,843,172 | +0.14(+1.54%) |
Feb 23, 2022 | 8.881 | 8.964 | 8.746 | 8.762 | 1,186,604 | -0.08(-0.90%) |
Feb 22, 2022 | 8.937 | 9.008 | 8.805 | 8.841 | 1,578,953 | -0.14(-1.59%) |
Feb 18, 2022 | 8.984 | 0 | -0.17(-1.82%) | |||
Feb 17, 2022 | 9.254 | 9.270 | 9.028 | 9.151 | 1,658,011 | -0.13(-1.37%) |
Feb 16, 2022 | 9.143 | 9.294 | 9.111 | 9.278 | 1,451,342 | +0.11(+1.21%) |
Feb 15, 2022 | 8.992 | 9.199 | 8.988 | 9.167 | 1,633,360 | +0.23(+2.58%) |
Feb 14, 2022 | 9.167 | 9.183 | 8.837 | 8.937 | 2,523,737 | -0.20(-2.17%) |
Feb 11, 2022 | 9.246 | 9.358 | 9.008 | 9.135 | 3,511,529 | -0.07(-0.78%) |
Feb 10, 2022 | 9.381 | 9.493 | 9.159 | 9.207 | 1,690,508 | -0.28(-2.93%) |
Feb 09, 2022 | 9.453 | 9.580 | 9.421 | 9.485 | 1,189,160 | +0.09(+0.93%) |
Feb 08, 2022 | 9.294 | 9.429 | 9.230 | 9.397 | 1,708,803 | +0.10(+1.11%) |
Feb 07, 2022 | 9.159 | 9.346 | 9.135 | 9.294 | 2,208,278 | +0.15(+1.65%) |
Feb 04, 2022 | 9.175 | 9.234 | 8.893 | 9.143 | 2,591,069 | -0.13(-1.37%) |
Feb 03, 2022 | 9.389 | 9.254 | 9.270 | 1,341,665 | -0.13(-1.35%) | |
Feb 02, 2022 | 9.524 | 9.556 | 9.350 | 9.397 | 1,486,778 | -0.14(-1.50%) |
Feb 01, 2022 | 9.588 | 9.663 | 9.413 | 9.540 | 1,853,624 | -0.04(-0.41%) |
Jan 31, 2022 | 9.223 | 9.620 | 9.580 | 3,684,269 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.056 | 9.310 | 8.857 | 9.310 | 2,315,120 | +0.21(+2.36%) |
Jan 27, 2022 | 9.381 | 9.433 | 9.064 | 9.095 | 2,023,482 | -0.29(-3.05%) |
Jan 26, 2022 | 9.612 | 9.806 | 9.350 | 9.381 | 1,717,861 | -0.19(-1.99%) |
Jan 25, 2022 | 9.508 | 9.636 | 9.322 | 9.572 | 1,761,010 | -0.04(-0.41%) |
Jan 24, 2022 | 9.556 | 9.667 | 9.286 | 9.612 | 3,223,220 | -0.02(-0.16%) |
Jan 21, 2022 | 9.628 | 9.922 | 9.604 | 9.628 | 1,648,620 | +0.00(+0.00%) |
Jan 20, 2022 | 9.834 | 9.906 | 9.604 | 9.628 | 1,476,076 | -0.21(-2.10%) |
Jan 19, 2022 | 10.09 | 10.13 | 9.711 | 9.834 | 2,386,277 | -0.25(-2.52%) |
Jan 18, 2022 | 9.890 | 10.16 | 9.818 | 10.09 | 2,020,297 | +0.14(+1.44%) |
Jan 14, 2022 | 9.945 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 10.17 | 10.18 | 9.993 | 10.01 | 1,059,641 | -0.14(-1.33%) |
Jan 12, 2022 | 10.19 | 10.28 | 10.11 | 10.14 | 1,174,737 | -0.06(-0.62%) |
Jan 11, 2022 | 10.15 | 10.24 | 10.03 | 10.21 | 1,328,250 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.33 | 10.14 | 10.23 | 1,537,653 | -0.13(-1.23%) |
Jan 07, 2022 | 10.45 | 10.45 | 10.12 | 10.36 | 1,671,151 | +0.04(+0.39%) |
Jan 06, 2022 | 10.45 | 10.51 | 10.26 | 10.32 | 1,703,666 | -0.14(-1.29%) |
Jan 05, 2022 | 10.68 | 10.69 | 10.35 | 10.45 | 2,521,705 | -0.22(-2.08%) |
Jan 04, 2022 | 11.05 | 11.15 | 10.68 | 10.68 | 1,608,352 | -0.36(-3.24%) |
Jan 03, 2022 | 11.15 | 11.17 | 10.75 | 11.03 | 1,569,383 | -0.10(-0.86%) |
Dec 31, 2021 | 11.19 | 11.33 | 11.11 | 11.13 | 1,957,549 | -0.06(-0.57%) |
Dec 30, 2021 | 10.96 | 11.26 | 10.90 | 11.19 | 1,627,483 | +0.25(+2.32%) |
Dec 29, 2021 | 10.92 | 10.95 | 10.79 | 10.94 | 1,607,564 | +0.04(+0.36%) |
Dec 28, 2021 | 10.68 | 10.97 | 10.63 | 10.90 | 2,027,557 | +0.25(+2.31%) |
Dec 27, 2021 | 10.57 | 10.65 | 10.47 | 10.65 | 1,844,656 | +0.10(+0.90%) |
Dec 23, 2021 | 10.56 | 10.66 | 10.47 | 10.56 | 1,319,073 | +0.06(+0.53%) |
Dec 22, 2021 | 10.43 | 10.52 | 10.34 | 10.50 | 1,168,015 | +0.10(+0.99%) |
Dec 21, 2021 | 10.13 | 10.41 | 10.13 | 10.40 | 1,902,408 | +0.30(+2.99%) |
Dec 20, 2021 | 10.08 | 10.13 | 9.906 | 10.10 | 1,691,798 | -0.11(-1.09%) |
Dec 17, 2021 | 10.12 | 10.42 | 10.04 | 10.21 | 6,511,329 | +0.02(+0.16%) |
Dec 16, 2021 | 10.15 | 10.29 | 10.04 | 10.19 | 2,107,630 | +0.03(+0.31%) |
Dec 15, 2021 | 10.04 | 10.19 | 10.04 | 10.16 | 2,090,310 | +0.13(+1.25%) |
Dec 14, 2021 | 10.17 | 10.28 | 9.991 | 10.03 | 1,916,337 | -0.15(-1.47%) |
Dec 13, 2021 | 10.21 | 10.26 | 10.14 | 10.18 | 1,336,299 | -0.10(-0.99%) |
Dec 10, 2021 | 10.40 | 10.43 | 10.25 | 10.29 | 1,016,671 | -0.04(-0.38%) |
Dec 09, 2021 | 10.49 | 10.51 | 10.29 | 10.32 | 1,305,476 | -0.24(-2.23%) |
Dec 08, 2021 | 10.65 | 10.75 | 10.43 | 10.56 | 1,263,535 | -0.05(-0.52%) |
Dec 07, 2021 | 10.51 | 10.80 | 10.45 | 10.62 | 1,777,177 | +0.16(+1.58%) |
Dec 06, 2021 | 10.51 | 10.59 | 10.37 | 10.45 | 2,025,339 | +0.01(+0.08%) |
Dec 03, 2021 | 10.54 | 10.54 | 10.31 | 10.44 | 1,947,919 | -0.10(-0.97%) |
Dec 02, 2021 | 10.23 | 10.62 | 10.15 | 10.54 | 2,312,000 | +0.36(+3.55%) |