Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.490 | 10.15 | 9.310 | 9.950 | 204,088 | +0.63(+6.76%) |
Feb 25, 2022 | 8.850 | 9.365 | 8.860 | 9.320 | 203,086 | +0.65(+7.50%) |
Feb 24, 2022 | 8.500 | 8.830 | 7.960 | 8.670 | 354,021 | -0.03(-0.34%) |
Feb 23, 2022 | 8.820 | 8.950 | 8.510 | 8.700 | 193,897 | -0.02(-0.23%) |
Feb 22, 2022 | 9.010 | 9.280 | 8.690 | 8.720 | 135,597 | -0.34(-3.75%) |
Feb 18, 2022 | 9.060 | 0 | -0.48(-5.03%) | |||
Feb 17, 2022 | 9.810 | 9.990 | 9.490 | 9.540 | 162,248 | -0.42(-4.22%) |
Feb 16, 2022 | 10.06 | 10.18 | 9.760 | 9.960 | 117,998 | -0.19(-1.87%) |
Feb 15, 2022 | 9.860 | 10.25 | 9.640 | 10.15 | 180,909 | +0.39(+4.00%) |
Feb 14, 2022 | 10.08 | 10.28 | 9.600 | 9.760 | 183,874 | -0.24(-2.40%) |
Feb 11, 2022 | 9.740 | 10.19 | 9.480 | 10.00 | 329,829 | +0.11(+1.11%) |
Feb 10, 2022 | 9.730 | 10.23 | 9.730 | 9.890 | 160,101 | -0.24(-2.37%) |
Feb 09, 2022 | 9.930 | 10.26 | 9.770 | 10.13 | 255,856 | +0.34(+3.47%) |
Feb 08, 2022 | 9.660 | 9.960 | 9.570 | 9.790 | 164,712 | +0.06(+0.62%) |
Feb 07, 2022 | 9.340 | 9.799 | 9.310 | 9.730 | 108,631 | +0.39(+4.18%) |
Feb 04, 2022 | 9.360 | 9.420 | 8.900 | 9.340 | 166,350 | +0.15(+1.63%) |
Feb 03, 2022 | 9.550 | 9.030 | 9.190 | 176,589 | -0.61(-6.22%) | |
Feb 02, 2022 | 9.750 | 10.08 | 9.740 | 9.800 | 193,973 | -0.08(-0.81%) |
Feb 01, 2022 | 9.390 | 10.000 | 9.175 | 9.880 | 182,884 | +0.51(+5.44%) |
Jan 31, 2022 | 8.850 | 9.370 | 186,032 | +0.69(+7.95%) | ||
Jan 28, 2022 | 8.670 | 8.845 | 8.370 | 8.680 | 174,802 | -0.13(-1.48%) |
Jan 27, 2022 | 9.220 | 9.465 | 8.580 | 8.810 | 276,958 | -0.31(-3.40%) |
Jan 26, 2022 | 9.590 | 9.590 | 8.920 | 9.120 | 188,416 | -0.30(-3.18%) |
Jan 25, 2022 | 9.060 | 9.530 | 8.700 | 9.420 | 207,891 | +0.30(+3.29%) |
Jan 24, 2022 | 8.400 | 9.170 | 8.240 | 9.120 | 326,656 | +0.38(+4.35%) |
Jan 21, 2022 | 8.980 | 9.490 | 8.720 | 8.740 | 328,119 | -0.26(-2.89%) |
Jan 20, 2022 | 9.030 | 9.380 | 8.870 | 9.000 | 345,483 | +0.02(+0.22%) |
Jan 19, 2022 | 9.990 | 10.16 | 8.900 | 8.980 | 198,666 | -0.55(-5.77%) |
Jan 18, 2022 | 10.05 | 10.05 | 9.490 | 9.530 | 278,007 | -0.40(-4.03%) |
Jan 14, 2022 | 9.930 | 0 | +0.11(+1.12%) | |||
Jan 13, 2022 | 10.92 | 10.94 | 9.770 | 9.820 | 964,452 | -1.04(-9.58%) |
Jan 12, 2022 | 11.82 | 11.82 | 10.80 | 10.86 | 470,625 | -1.00(-8.43%) |
Jan 11, 2022 | 12.51 | 12.64 | 11.66 | 11.86 | 194,700 | -0.76(-6.02%) |
Jan 10, 2022 | 13.97 | 13.97 | 12.12 | 12.62 | 417,674 | -1.49(-10.56%) |
Jan 07, 2022 | 13.53 | 14.13 | 13.44 | 14.11 | 215,208 | +0.58(+4.29%) |
Jan 06, 2022 | 13.02 | 13.68 | 11.82 | 13.53 | 450,512 | +0.38(+2.89%) |
Jan 05, 2022 | 13.33 | 13.33 | 12.84 | 13.15 | 595,004 | -0.35(-2.59%) |
Jan 04, 2022 | 12.43 | 13.57 | 12.37 | 13.50 | 560,539 | +1.22(+9.93%) |
Jan 03, 2022 | 12.09 | 12.39 | 11.92 | 12.28 | 274,712 | +0.04(+0.33%) |
Dec 31, 2021 | 12.69 | 12.90 | 12.03 | 12.24 | 297,619 | -0.48(-3.77%) |
Dec 30, 2021 | 12.28 | 13.10 | 12.28 | 12.72 | 344,801 | +0.03(+0.24%) |
Dec 29, 2021 | 12.61 | 12.78 | 11.80 | 12.69 | 316,085 | +0.05(+0.40%) |
Dec 28, 2021 | 13.11 | 13.34 | 12.60 | 12.64 | 142,760 | -0.46(-3.51%) |
Dec 27, 2021 | 13.54 | 13.64 | 12.85 | 13.10 | 221,674 | -0.45(-3.32%) |
Dec 23, 2021 | 13.60 | 13.69 | 13.28 | 13.55 | 250,338 | -0.05(-0.37%) |
Dec 22, 2021 | 13.56 | 14.02 | 13.25 | 13.60 | 159,128 | -0.06(-0.44%) |
Dec 21, 2021 | 13.08 | 13.78 | 12.91 | 13.66 | 198,007 | +0.51(+3.88%) |
Dec 20, 2021 | 13.15 | 13.60 | 12.83 | 13.15 | 319,707 | -0.51(-3.73%) |
Dec 17, 2021 | 13.82 | 14.30 | 13.28 | 13.66 | 410,315 | -0.29(-2.08%) |
Dec 16, 2021 | 14.67 | 14.84 | 13.91 | 13.95 | 537,679 | -0.70(-4.78%) |
Dec 15, 2021 | 14.77 | 14.84 | 13.82 | 14.65 | 477,764 | -0.04(-0.27%) |
Dec 14, 2021 | 14.18 | 14.98 | 14.18 | 14.69 | 371,571 | +0.19(+1.31%) |
Dec 13, 2021 | 14.56 | 14.94 | 14.29 | 14.50 | 168,241 | -0.04(-0.28%) |
Dec 10, 2021 | 14.85 | 14.89 | 14.34 | 14.54 | 137,107 | -0.13(-0.89%) |
Dec 09, 2021 | 15.07 | 15.50 | 14.18 | 14.67 | 213,454 | -0.60(-3.93%) |
Dec 08, 2021 | 14.96 | 15.39 | 14.60 | 15.27 | 247,610 | +0.52(+3.53%) |
Dec 07, 2021 | 14.82 | 15.40 | 14.54 | 14.75 | 435,463 | +0.21(+1.44%) |
Dec 06, 2021 | 14.28 | 15.08 | 13.56 | 14.54 | 264,589 | +0.01(+0.07%) |
Dec 03, 2021 | 15.74 | 15.74 | 13.96 | 14.53 | 301,420 | -1.07(-6.86%) |
Dec 02, 2021 | 15.73 | 15.73 | 14.97 | 15.60 | 266,273 | +0.09(+0.58%) |