Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.36 | 12.56 | 11.36 | 12.55 | 1,511,111 | +1.03(+8.94%) |
Feb 25, 2022 | 11.33 | 11.70 | 11.42 | 11.52 | 950,325 | +0.19(+1.68%) |
Feb 24, 2022 | 11.01 | 11.36 | 10.85 | 11.33 | 425,725 | +0.14(+1.25%) |
Feb 23, 2022 | 11.29 | 11.42 | 11.16 | 11.19 | 392,212 | -0.06(-0.53%) |
Feb 22, 2022 | 11.30 | 11.56 | 11.16 | 11.25 | 626,718 | -0.12(-1.06%) |
Feb 18, 2022 | 11.37 | 0 | +0.02(+0.18%) | |||
Feb 17, 2022 | 11.48 | 11.55 | 11.33 | 11.35 | 279,674 | -0.14(-1.22%) |
Feb 16, 2022 | 11.36 | 11.59 | 11.32 | 11.49 | 529,798 | +0.14(+1.23%) |
Feb 15, 2022 | 11.39 | 11.51 | 11.26 | 11.35 | 400,723 | +0.12(+1.07%) |
Feb 14, 2022 | 10.90 | 11.37 | 10.90 | 11.23 | 386,951 | +0.28(+2.56%) |
Feb 11, 2022 | 11.13 | 11.40 | 10.90 | 10.95 | 449,981 | -0.30(-2.67%) |
Feb 10, 2022 | 11.30 | 11.56 | 11.15 | 11.25 | 610,702 | -0.18(-1.57%) |
Feb 09, 2022 | 11.50 | 11.58 | 11.29 | 11.43 | 328,727 | -0.07(-0.61%) |
Feb 08, 2022 | 11.41 | 11.58 | 11.40 | 11.50 | 379,052 | +0.09(+0.79%) |
Feb 07, 2022 | 11.15 | 11.48 | 11.10 | 11.41 | 469,482 | +0.33(+2.98%) |
Feb 04, 2022 | 11.08 | 11.37 | 10.74 | 11.08 | 755,386 | -0.05(-0.45%) |
Feb 03, 2022 | 11.21 | 11.03 | 11.13 | 723,508 | -0.20(-1.77%) | |
Feb 02, 2022 | 11.60 | 11.69 | 11.12 | 11.33 | 730,770 | -0.15(-1.31%) |
Feb 01, 2022 | 11.27 | 11.58 | 11.07 | 11.48 | 1,046,428 | +0.30(+2.68%) |
Jan 31, 2022 | 10.35 | 11.18 | 1,078,505 | +0.77(+7.40%) | ||
Jan 28, 2022 | 10.00 | 10.42 | 9.970 | 10.41 | 590,695 | +0.35(+3.48%) |
Jan 27, 2022 | 10.07 | 10.34 | 9.870 | 10.06 | 976,846 | -0.01(-0.10%) |
Jan 26, 2022 | 9.550 | 10.81 | 9.550 | 10.07 | 1,463,403 | +0.61(+6.45%) |
Jan 25, 2022 | 9.060 | 9.560 | 8.630 | 9.460 | 1,052,071 | +0.33(+3.61%) |
Jan 24, 2022 | 9.000 | 9.240 | 9.000 | 9.130 | 792,917 | -0.03(-0.33%) |
Jan 21, 2022 | 9.040 | 9.320 | 9.020 | 9.160 | 363,472 | +0.04(+0.44%) |
Jan 20, 2022 | 9.270 | 9.600 | 9.100 | 9.120 | 250,951 | -0.11(-1.19%) |
Jan 19, 2022 | 9.430 | 9.610 | 9.210 | 9.230 | 358,462 | -0.18(-1.91%) |
Jan 18, 2022 | 9.390 | 9.480 | 9.280 | 9.410 | 398,154 | -0.06(-0.63%) |
Jan 14, 2022 | 9.470 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 9.600 | 9.800 | 9.510 | 9.530 | 123,261 | -0.06(-0.63%) |
Jan 12, 2022 | 9.610 | 9.670 | 9.500 | 9.590 | 282,787 | +0.04(+0.42%) |
Jan 11, 2022 | 9.610 | 9.700 | 9.402 | 9.550 | 261,245 | -0.06(-0.62%) |
Jan 10, 2022 | 9.690 | 9.760 | 9.325 | 9.610 | 376,349 | -0.15(-1.54%) |
Jan 07, 2022 | 10.01 | 10.06 | 9.760 | 9.760 | 238,769 | -0.25(-2.50%) |
Jan 06, 2022 | 10.07 | 10.22 | 9.940 | 10.01 | 204,950 | +0.02(+0.20%) |
Jan 05, 2022 | 10.25 | 10.30 | 9.920 | 9.990 | 225,313 | -0.20(-1.96%) |
Jan 04, 2022 | 10.20 | 10.41 | 10.19 | 10.19 | 194,621 | +0.02(+0.20%) |
Jan 03, 2022 | 10.12 | 10.40 | 10.07 | 10.17 | 270,587 | +0.13(+1.29%) |
Dec 31, 2021 | 10.14 | 10.22 | 10.00 | 10.04 | 289,423 | -0.10(-0.99%) |
Dec 30, 2021 | 9.870 | 10.25 | 9.850 | 10.14 | 355,539 | +0.31(+3.15%) |
Dec 29, 2021 | 9.570 | 9.830 | 9.510 | 9.830 | 451,457 | +0.23(+2.40%) |
Dec 28, 2021 | 9.770 | 9.840 | 9.470 | 9.600 | 235,903 | -0.11(-1.13%) |
Dec 27, 2021 | 9.670 | 9.730 | 9.580 | 9.710 | 253,477 | +0.02(+0.21%) |
Dec 23, 2021 | 9.650 | 9.810 | 9.580 | 9.690 | 181,181 | +0.07(+0.73%) |
Dec 22, 2021 | 9.500 | 9.630 | 9.385 | 9.620 | 171,261 | +0.14(+1.48%) |
Dec 21, 2021 | 9.480 | 9.670 | 9.380 | 9.480 | 200,490 | +0.09(+0.96%) |
Dec 20, 2021 | 9.230 | 9.420 | 9.080 | 9.390 | 633,564 | +0.04(+0.43%) |
Dec 17, 2021 | 9.620 | 9.620 | 9.330 | 9.350 | 714,587 | -0.26(-2.71%) |
Dec 16, 2021 | 9.800 | 10.16 | 9.440 | 9.610 | 388,007 | -0.14(-1.44%) |
Dec 15, 2021 | 9.910 | 9.910 | 9.590 | 9.750 | 396,650 | -0.13(-1.32%) |
Dec 14, 2021 | 9.880 | 10.17 | 9.790 | 9.880 | 457,633 | -0.17(-1.69%) |
Dec 13, 2021 | 10.08 | 10.18 | 9.970 | 10.05 | 499,895 | -0.10(-0.99%) |
Dec 10, 2021 | 9.820 | 10.18 | 9.760 | 10.15 | 455,890 | +0.35(+3.57%) |
Dec 09, 2021 | 9.950 | 10.08 | 9.790 | 9.800 | 152,870 | -0.19(-1.90%) |
Dec 08, 2021 | 9.820 | 10.20 | 9.820 | 9.990 | 274,077 | +0.19(+1.94%) |
Dec 07, 2021 | 9.800 | 10.20 | 9.710 | 9.800 | 365,268 | +0.18(+1.87%) |
Dec 06, 2021 | 9.650 | 9.835 | 9.540 | 9.620 | 260,831 | +0.08(+0.84%) |
Dec 03, 2021 | 9.800 | 9.880 | 9.460 | 9.540 | 253,263 | -0.13(-1.34%) |
Dec 02, 2021 | 9.540 | 9.750 | 9.460 | 9.670 | 229,761 | +0.14(+1.47%) |