Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.070 | 9.390 | 8.620 | 9.090 | 42,941 | -0.25(-2.68%) |
Feb 25, 2022 | 8.350 | 9.490 | 8.800 | 9.340 | 114,586 | +1.41(+17.78%) |
Feb 24, 2022 | 8.240 | 8.430 | 7.930 | 7.930 | 70,615 | -0.54(-6.38%) |
Feb 23, 2022 | 8.670 | 9.071 | 8.470 | 8.470 | 177,975 | -0.30(-3.42%) |
Feb 22, 2022 | 8.750 | 9.016 | 8.591 | 8.770 | 106,747 | -0.63(-6.70%) |
Feb 18, 2022 | 9.400 | 0 | -0.03(-0.32%) | |||
Feb 17, 2022 | 9.620 | 9.644 | 9.250 | 9.430 | 31,169 | -0.24(-2.48%) |
Feb 16, 2022 | 9.670 | 9.750 | 9.374 | 9.670 | 11,920 | +0.02(+0.21%) |
Feb 15, 2022 | 9.520 | 9.740 | 9.520 | 9.650 | 31,060 | +0.28(+2.99%) |
Feb 14, 2022 | 9.518 | 9.518 | 9.230 | 9.370 | 28,950 | -0.05(-0.53%) |
Feb 11, 2022 | 9.520 | 9.610 | 9.220 | 9.420 | 33,788 | -0.04(-0.42%) |
Feb 10, 2022 | 9.380 | 9.860 | 9.380 | 9.460 | 40,093 | -0.08(-0.84%) |
Feb 09, 2022 | 9.210 | 9.600 | 9.198 | 9.540 | 32,879 | +0.15(+1.60%) |
Feb 08, 2022 | 9.450 | 9.450 | 9.300 | 9.390 | 30,374 | -0.01(-0.11%) |
Feb 07, 2022 | 9.460 | 9.635 | 9.400 | 9.400 | 24,749 | -0.06(-0.63%) |
Feb 04, 2022 | 9.370 | 9.505 | 9.360 | 9.460 | 33,069 | +0.09(+0.96%) |
Feb 03, 2022 | 9.320 | 9.470 | 9.370 | 43,959 | +0.04(+0.43%) | |
Feb 02, 2022 | 9.610 | 9.610 | 9.078 | 9.330 | 29,064 | -0.13(-1.37%) |
Feb 01, 2022 | 9.590 | 9.730 | 9.210 | 9.460 | 25,606 | -0.09(-0.94%) |
Jan 31, 2022 | 9.280 | 9.550 | 9.190 | 9.550 | 44,698 | +0.28(+3.02%) |
Jan 28, 2022 | 9.000 | 9.340 | 8.875 | 9.270 | 52,198 | +0.20(+2.21%) |
Jan 27, 2022 | 9.290 | 9.360 | 8.880 | 9.070 | 49,628 | -0.19(-2.05%) |
Jan 26, 2022 | 9.450 | 9.565 | 9.050 | 9.260 | 46,755 | -0.10(-1.07%) |
Jan 25, 2022 | 9.500 | 9.650 | 9.000 | 9.360 | 57,110 | -0.13(-1.37%) |
Jan 24, 2022 | 9.360 | 9.690 | 9.190 | 9.490 | 106,954 | -0.03(-0.26%) |
Jan 21, 2022 | 10.85 | 10.85 | 9.510 | 9.515 | 111,271 | -1.33(-12.30%) |
Jan 20, 2022 | 10.87 | 10.95 | 10.72 | 10.85 | 57,159 | +0.00(+0.00%) |
Jan 19, 2022 | 10.89 | 10.99 | 10.69 | 10.85 | 61,498 | -0.07(-0.64%) |
Jan 18, 2022 | 10.75 | 11.07 | 10.70 | 10.92 | 40,289 | +0.13(+1.20%) |
Jan 14, 2022 | 10.79 | 0 | +0.03(+0.28%) | |||
Jan 13, 2022 | 10.82 | 10.92 | 10.68 | 10.76 | 78,912 | +0.10(+0.94%) |
Jan 12, 2022 | 10.73 | 11.04 | 10.66 | 10.66 | 64,467 | -0.07(-0.65%) |
Jan 11, 2022 | 10.34 | 10.81 | 10.05 | 10.73 | 47,637 | +0.31(+2.98%) |
Jan 10, 2022 | 10.25 | 10.49 | 9.878 | 10.42 | 55,156 | +0.04(+0.39%) |
Jan 07, 2022 | 10.54 | 10.75 | 10.13 | 10.38 | 41,756 | -0.28(-2.63%) |
Jan 06, 2022 | 10.91 | 10.91 | 10.30 | 10.66 | 46,462 | +0.03(+0.28%) |
Jan 05, 2022 | 10.58 | 10.86 | 10.32 | 10.63 | 60,922 | -0.02(-0.19%) |
Jan 04, 2022 | 11.22 | 11.40 | 10.50 | 10.65 | 34,550 | -0.45(-4.05%) |
Jan 03, 2022 | 10.65 | 11.19 | 10.53 | 11.10 | 37,614 | +0.47(+4.42%) |
Dec 31, 2021 | 10.76 | 10.97 | 10.42 | 10.63 | 38,878 | -0.23(-2.12%) |
Dec 30, 2021 | 10.49 | 10.95 | 10.38 | 10.86 | 75,303 | +0.37(+3.53%) |
Dec 29, 2021 | 10.86 | 10.87 | 10.39 | 10.49 | 87,622 | -0.28(-2.60%) |
Dec 28, 2021 | 11.00 | 11.00 | 10.72 | 10.77 | 69,254 | -0.15(-1.37%) |
Dec 27, 2021 | 10.70 | 11.15 | 10.70 | 10.92 | 99,407 | +0.28(+2.63%) |
Dec 23, 2021 | 10.52 | 10.80 | 10.45 | 10.64 | 28,743 | +0.03(+0.28%) |
Dec 22, 2021 | 10.68 | 10.91 | 10.31 | 10.61 | 45,741 | -0.05(-0.47%) |
Dec 21, 2021 | 10.25 | 10.75 | 10.21 | 10.66 | 69,959 | +0.57(+5.65%) |
Dec 20, 2021 | 11.20 | 11.20 | 10.06 | 10.09 | 136,624 | -1.28(-11.26%) |
Dec 17, 2021 | 11.08 | 11.49 | 10.53 | 11.37 | 341,334 | +0.31(+2.80%) |
Dec 16, 2021 | 11.00 | 11.42 | 10.94 | 11.06 | 129,462 | +0.33(+3.08%) |
Dec 15, 2021 | 10.17 | 10.82 | 9.760 | 10.73 | 73,778 | +0.57(+5.61%) |
Dec 14, 2021 | 10.48 | 10.90 | 10.15 | 10.16 | 43,223 | -0.35(-3.33%) |
Dec 13, 2021 | 10.21 | 10.58 | 10.19 | 10.51 | 106,808 | +0.40(+3.96%) |
Dec 10, 2021 | 10.13 | 10.44 | 10.02 | 10.11 | 45,592 | -0.02(-0.20%) |
Dec 09, 2021 | 10.20 | 10.32 | 9.915 | 10.13 | 44,574 | -0.01(-0.10%) |
Dec 08, 2021 | 10.23 | 10.44 | 10.05 | 10.14 | 36,956 | +0.00(+0.00%) |
Dec 07, 2021 | 9.870 | 10.27 | 9.850 | 10.14 | 46,239 | +0.29(+2.94%) |
Dec 06, 2021 | 9.730 | 9.970 | 9.460 | 9.850 | 46,673 | +0.21(+2.18%) |
Dec 03, 2021 | 9.720 | 9.946 | 9.426 | 9.640 | 83,112 | -0.10(-1.03%) |
Dec 02, 2021 | 9.460 | 9.890 | 9.460 | 9.740 | 44,948 | +0.23(+2.42%) |