Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.77 | 11.93 | 11.67 | 11.79 | 74,228 | +0.02(+0.17%) |
Feb 25, 2022 | 12.10 | 11.95 | 11.49 | 11.77 | 135,499 | -0.33(-2.73%) |
Feb 24, 2022 | 11.25 | 12.16 | 11.22 | 12.10 | 109,031 | +0.56(+4.85%) |
Feb 23, 2022 | 11.76 | 11.78 | 11.48 | 11.54 | 102,540 | -0.21(-1.79%) |
Feb 22, 2022 | 11.83 | 11.94 | 11.60 | 11.75 | 112,353 | -0.22(-1.84%) |
Feb 18, 2022 | 11.97 | 0 | -0.18(-1.48%) | |||
Feb 17, 2022 | 12.30 | 12.32 | 12.11 | 12.15 | 89,523 | -0.18(-1.46%) |
Feb 16, 2022 | 12.50 | 12.50 | 12.12 | 12.33 | 69,842 | -0.18(-1.44%) |
Feb 15, 2022 | 12.45 | 12.64 | 12.17 | 12.51 | 124,376 | +0.17(+1.38%) |
Feb 14, 2022 | 12.74 | 12.88 | 12.26 | 12.34 | 574,012 | -0.36(-2.83%) |
Feb 11, 2022 | 12.58 | 13.00 | 12.51 | 12.70 | 220,096 | +0.04(+0.32%) |
Feb 10, 2022 | 13.00 | 13.20 | 12.60 | 12.66 | 360,458 | -0.63(-4.74%) |
Feb 09, 2022 | 12.21 | 13.70 | 12.13 | 13.29 | 489,192 | +1.07(+8.76%) |
Feb 08, 2022 | 11.56 | 12.35 | 11.56 | 12.22 | 228,206 | +0.60(+5.16%) |
Feb 07, 2022 | 12.49 | 13.00 | 11.56 | 11.62 | 545,092 | -1.12(-8.83%) |
Feb 04, 2022 | 11.16 | 12.98 | 11.00 | 12.74 | 1,704,291 | +2.69(+26.82%) |
Feb 03, 2022 | 10.00 | 10.27 | 10.05 | 127,880 | -0.11(-1.08%) | |
Feb 02, 2022 | 10.30 | 10.42 | 10.12 | 10.16 | 68,780 | -0.16(-1.55%) |
Feb 01, 2022 | 10.33 | 10.39 | 10.15 | 10.32 | 95,155 | -0.01(-0.10%) |
Jan 31, 2022 | 10.01 | 10.36 | 10.33 | 74,969 | +0.36(+3.61%) | |
Jan 28, 2022 | 9.910 | 9.990 | 9.610 | 9.970 | 151,313 | +0.12(+1.22%) |
Jan 27, 2022 | 10.05 | 10.11 | 9.825 | 9.850 | 105,287 | -0.18(-1.79%) |
Jan 26, 2022 | 10.14 | 10.14 | 9.920 | 10.03 | 100,656 | +0.02(+0.20%) |
Jan 25, 2022 | 9.980 | 10.10 | 9.900 | 10.01 | 103,864 | +0.02(+0.20%) |
Jan 24, 2022 | 9.701 | 10.08 | 9.701 | 9.990 | 193,050 | +0.00(+0.00%) |
Jan 21, 2022 | 9.900 | 10.25 | 9.900 | 9.990 | 96,021 | -0.01(-0.10%) |
Jan 20, 2022 | 10.11 | 10.16 | 10.00 | 10.00 | 63,184 | -0.07(-0.70%) |
Jan 19, 2022 | 10.12 | 10.26 | 10.00 | 10.07 | 55,910 | -0.03(-0.30%) |
Jan 18, 2022 | 10.13 | 10.24 | 10.05 | 10.10 | 52,317 | -0.19(-1.85%) |
Jan 14, 2022 | 10.29 | 0 | -0.08(-0.77%) | |||
Jan 13, 2022 | 10.15 | 10.55 | 10.15 | 10.37 | 116,145 | +0.21(+2.07%) |
Jan 12, 2022 | 10.25 | 10.37 | 10.04 | 10.16 | 66,751 | -0.07(-0.68%) |
Jan 11, 2022 | 10.00 | 10.26 | 9.950 | 10.23 | 57,991 | +0.16(+1.59%) |
Jan 10, 2022 | 9.910 | 10.07 | 9.670 | 10.07 | 50,864 | +0.09(+0.90%) |
Jan 07, 2022 | 10.07 | 10.12 | 9.970 | 9.980 | 92,416 | -0.16(-1.58%) |
Jan 06, 2022 | 9.990 | 10.41 | 9.970 | 10.14 | 57,945 | +0.13(+1.30%) |
Jan 05, 2022 | 10.07 | 10.11 | 9.960 | 10.01 | 101,326 | -0.01(-0.10%) |
Jan 04, 2022 | 10.08 | 10.12 | 9.970 | 10.02 | 87,734 | -0.01(-0.10%) |
Jan 03, 2022 | 9.960 | 10.05 | 9.660 | 10.03 | 64,089 | +0.05(+0.50%) |
Dec 31, 2021 | 10.02 | 10.08 | 9.955 | 9.980 | 51,100 | -0.06(-0.60%) |
Dec 30, 2021 | 9.550 | 10.15 | 9.510 | 10.04 | 91,584 | +0.54(+5.68%) |
Dec 29, 2021 | 9.900 | 9.970 | 9.460 | 9.500 | 269,043 | -0.44(-4.43%) |
Dec 28, 2021 | 10.07 | 10.07 | 9.840 | 9.940 | 46,778 | -0.14(-1.39%) |
Dec 27, 2021 | 10.31 | 10.31 | 10.00 | 10.08 | 53,681 | -0.12(-1.18%) |
Dec 23, 2021 | 10.01 | 10.26 | 9.880 | 10.20 | 47,992 | +0.11(+1.09%) |
Dec 22, 2021 | 9.880 | 10.12 | 9.840 | 10.09 | 72,053 | +0.21(+2.13%) |
Dec 21, 2021 | 9.940 | 9.970 | 9.809 | 9.880 | 56,759 | +0.01(+0.10%) |
Dec 20, 2021 | 9.990 | 10.07 | 9.830 | 9.870 | 78,412 | -0.29(-2.85%) |
Dec 17, 2021 | 9.610 | 10.28 | 9.570 | 10.16 | 351,086 | +0.41(+4.21%) |
Dec 16, 2021 | 10.11 | 10.21 | 9.730 | 9.750 | 83,621 | -0.25(-2.50%) |
Dec 15, 2021 | 9.960 | 10.18 | 9.846 | 10.00 | 100,142 | +0.02(+0.20%) |
Dec 14, 2021 | 10.05 | 10.19 | 9.940 | 9.980 | 94,610 | -0.21(-2.06%) |
Dec 13, 2021 | 10.11 | 10.41 | 9.910 | 10.19 | 114,303 | +0.17(+1.70%) |
Dec 10, 2021 | 10.36 | 10.52 | 10.00 | 10.02 | 85,805 | -0.34(-3.28%) |
Dec 09, 2021 | 10.53 | 10.66 | 10.31 | 10.36 | 73,025 | -0.23(-2.17%) |
Dec 08, 2021 | 10.53 | 10.75 | 10.37 | 10.59 | 53,087 | +0.11(+1.05%) |
Dec 07, 2021 | 10.49 | 10.70 | 10.44 | 10.48 | 101,237 | +0.08(+0.77%) |
Dec 06, 2021 | 10.10 | 10.44 | 10.03 | 10.40 | 84,690 | +0.33(+3.28%) |
Dec 03, 2021 | 10.31 | 10.45 | 9.950 | 10.07 | 95,789 | -0.23(-2.23%) |
Dec 02, 2021 | 10.00 | 10.39 | 9.975 | 10.30 | 115,656 | +0.25(+2.49%) |