Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.480 | 9.770 | 9.480 | 9.630 | 430,811 | +0.05(+0.52%) |
Feb 25, 2022 | 9.590 | 9.740 | 9.550 | 9.580 | 338,242 | +0.04(+0.42%) |
Feb 24, 2022 | 8.910 | 9.570 | 8.721 | 9.540 | 1,104,482 | +0.50(+5.53%) |
Feb 23, 2022 | 9.900 | 9.940 | 9.020 | 9.040 | 683,464 | -0.81(-8.22%) |
Feb 22, 2022 | 10.01 | 10.11 | 9.670 | 9.850 | 369,250 | -0.29(-2.86%) |
Feb 18, 2022 | 10.14 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 10.35 | 10.41 | 10.01 | 10.15 | 280,766 | -0.31(-2.96%) |
Feb 16, 2022 | 10.31 | 10.52 | 10.17 | 10.46 | 287,877 | +0.11(+1.06%) |
Feb 15, 2022 | 10.27 | 10.46 | 10.25 | 10.35 | 397,176 | +0.24(+2.37%) |
Feb 14, 2022 | 10.02 | 10.39 | 9.960 | 10.11 | 436,002 | +0.00(+0.00%) |
Feb 11, 2022 | 10.57 | 10.67 | 10.06 | 10.11 | 299,646 | -0.39(-3.71%) |
Feb 10, 2022 | 10.64 | 10.82 | 10.42 | 10.50 | 641,221 | -0.42(-3.85%) |
Feb 09, 2022 | 10.57 | 10.93 | 10.49 | 10.92 | 348,304 | +0.42(+4.00%) |
Feb 08, 2022 | 10.30 | 10.67 | 10.30 | 10.50 | 203,904 | +0.23(+2.24%) |
Feb 07, 2022 | 9.970 | 10.43 | 9.970 | 10.27 | 478,672 | +0.31(+3.11%) |
Feb 04, 2022 | 10.32 | 10.38 | 9.810 | 9.960 | 574,752 | -0.44(-4.23%) |
Feb 03, 2022 | 10.01 | 10.44 | 10.40 | 608,767 | +0.21(+2.06%) | |
Feb 02, 2022 | 10.73 | 10.73 | 10.13 | 10.19 | 510,165 | -0.51(-4.77%) |
Feb 01, 2022 | 10.63 | 10.94 | 10.55 | 10.70 | 451,417 | +0.10(+0.94%) |
Jan 31, 2022 | 10.25 | 10.89 | 10.60 | 1,658,844 | +0.36(+3.52%) | |
Jan 28, 2022 | 9.420 | 10.25 | 9.250 | 10.24 | 846,744 | +0.81(+8.59%) |
Jan 27, 2022 | 10.15 | 10.21 | 9.390 | 9.430 | 466,970 | -0.60(-5.98%) |
Jan 26, 2022 | 10.18 | 10.62 | 9.980 | 10.03 | 622,304 | +0.26(+2.66%) |
Jan 25, 2022 | 9.850 | 10.02 | 9.620 | 9.770 | 427,968 | -0.25(-2.50%) |
Jan 24, 2022 | 9.750 | 10.07 | 9.140 | 10.02 | 1,034,648 | -0.03(-0.30%) |
Jan 21, 2022 | 10.84 | 10.86 | 10.03 | 10.05 | 725,699 | -0.79(-7.29%) |
Jan 20, 2022 | 10.80 | 11.14 | 10.78 | 10.84 | 556,438 | +0.05(+0.46%) |
Jan 19, 2022 | 10.52 | 11.04 | 10.30 | 10.79 | 896,061 | +0.35(+3.35%) |
Jan 18, 2022 | 11.00 | 11.15 | 10.43 | 10.44 | 541,192 | -0.73(-6.54%) |
Jan 14, 2022 | 11.17 | 0 | -0.29(-2.53%) | |||
Jan 13, 2022 | 11.71 | 11.78 | 11.45 | 11.46 | 293,186 | -0.22(-1.88%) |
Jan 12, 2022 | 11.78 | 11.92 | 11.64 | 11.68 | 271,032 | -0.09(-0.76%) |
Jan 11, 2022 | 11.56 | 11.89 | 11.48 | 11.77 | 316,262 | +0.25(+2.17%) |
Jan 10, 2022 | 11.95 | 11.95 | 11.45 | 11.52 | 416,367 | -0.48(-4.00%) |
Jan 07, 2022 | 12.03 | 12.12 | 11.82 | 12.00 | 458,524 | +0.00(+0.00%) |
Jan 06, 2022 | 11.85 | 12.09 | 11.64 | 12.00 | 396,995 | +0.15(+1.27%) |
Jan 05, 2022 | 12.13 | 12.15 | 11.85 | 11.85 | 399,663 | -0.28(-2.31%) |
Jan 04, 2022 | 12.33 | 12.51 | 12.05 | 12.13 | 412,262 | -0.17(-1.38%) |
Jan 03, 2022 | 12.56 | 12.62 | 12.26 | 12.30 | 402,089 | -0.22(-1.76%) |
Dec 31, 2021 | 12.81 | 12.82 | 12.47 | 12.52 | 243,745 | -0.24(-1.88%) |
Dec 30, 2021 | 12.39 | 12.86 | 12.39 | 12.76 | 344,383 | +0.33(+2.65%) |
Dec 29, 2021 | 12.44 | 12.55 | 12.32 | 12.43 | 268,811 | -0.04(-0.32%) |
Dec 28, 2021 | 12.35 | 12.62 | 12.35 | 12.47 | 282,357 | +0.09(+0.73%) |
Dec 27, 2021 | 12.37 | 12.55 | 12.31 | 12.38 | 246,634 | +0.03(+0.24%) |
Dec 23, 2021 | 12.19 | 12.45 | 12.07 | 12.35 | 429,009 | +0.25(+2.07%) |
Dec 22, 2021 | 11.92 | 12.24 | 11.88 | 12.10 | 310,716 | +0.19(+1.60%) |
Dec 21, 2021 | 11.62 | 12.00 | 11.62 | 11.91 | 368,944 | +0.31(+2.67%) |
Dec 20, 2021 | 11.35 | 11.67 | 11.15 | 11.60 | 804,120 | +0.16(+1.40%) |
Dec 17, 2021 | 11.25 | 11.50 | 10.98 | 11.44 | 554,138 | +0.18(+1.60%) |
Dec 16, 2021 | 11.25 | 11.46 | 11.06 | 11.26 | 391,668 | +0.09(+0.81%) |
Dec 15, 2021 | 11.44 | 11.47 | 11.02 | 11.17 | 636,033 | -0.31(-2.70%) |
Dec 14, 2021 | 11.81 | 11.91 | 11.27 | 11.48 | 544,769 | -0.47(-3.93%) |
Dec 13, 2021 | 11.93 | 12.14 | 11.72 | 11.95 | 591,147 | -0.07(-0.58%) |
Dec 10, 2021 | 12.72 | 12.79 | 11.97 | 12.02 | 477,492 | -0.62(-4.91%) |
Dec 09, 2021 | 12.61 | 12.93 | 12.54 | 12.64 | 635,817 | +0.16(+1.28%) |
Dec 08, 2021 | 12.51 | 12.60 | 12.25 | 12.48 | 505,529 | +0.09(+0.73%) |
Dec 07, 2021 | 12.23 | 12.68 | 12.23 | 12.39 | 701,911 | +0.10(+0.81%) |
Dec 06, 2021 | 12.25 | 12.37 | 11.74 | 12.29 | 911,744 | +0.15(+1.24%) |
Dec 03, 2021 | 12.64 | 12.68 | 12.03 | 12.14 | 494,128 | -0.47(-3.73%) |
Dec 02, 2021 | 12.41 | 12.72 | 12.36 | 12.61 | 478,467 | +0.16(+1.29%) |