Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.87 | 13.48 | 12.67 | 13.21 | 846,551 | +0.52(+4.08%) |
Feb 25, 2022 | 11.82 | 12.76 | 12.14 | 12.69 | 728,256 | +1.02(+8.71%) |
Feb 24, 2022 | 11.09 | 11.95 | 10.92 | 11.68 | 900,887 | +0.76(+6.94%) |
Feb 23, 2022 | 10.85 | 10.97 | 10.71 | 10.92 | 377,283 | +0.07(+0.68%) |
Feb 22, 2022 | 10.21 | 10.86 | 10.21 | 10.85 | 539,170 | +0.65(+6.35%) |
Feb 18, 2022 | 10.20 | 0 | -0.41(-3.84%) | |||
Feb 17, 2022 | 10.35 | 10.70 | 10.35 | 10.60 | 471,497 | +0.18(+1.68%) |
Feb 16, 2022 | 10.45 | 10.62 | 10.33 | 10.43 | 169,673 | +0.06(+0.62%) |
Feb 15, 2022 | 10.23 | 10.37 | 10.13 | 10.36 | 134,127 | +0.06(+0.54%) |
Feb 14, 2022 | 10.46 | 10.46 | 10.12 | 10.31 | 225,876 | -0.22(-2.11%) |
Feb 11, 2022 | 10.23 | 10.60 | 10.21 | 10.53 | 271,221 | +0.39(+3.83%) |
Feb 10, 2022 | 10.24 | 10.48 | 10.01 | 10.14 | 253,826 | +0.01(+0.09%) |
Feb 09, 2022 | 9.874 | 10.19 | 9.828 | 10.13 | 230,537 | +0.26(+2.62%) |
Feb 08, 2022 | 10.12 | 10.31 | 9.773 | 9.874 | 223,748 | -0.24(-2.38%) |
Feb 07, 2022 | 9.800 | 10.24 | 9.800 | 10.11 | 270,568 | +0.24(+2.43%) |
Feb 04, 2022 | 9.671 | 9.920 | 9.606 | 9.874 | 177,289 | +0.15(+1.52%) |
Feb 03, 2022 | 9.856 | 9.726 | 282,056 | -0.24(-2.41%) | ||
Feb 02, 2022 | 10.13 | 10.36 | 9.948 | 9.967 | 255,837 | -0.19(-1.91%) |
Feb 01, 2022 | 9.837 | 10.24 | 9.828 | 10.16 | 228,015 | +0.30(+3.00%) |
Jan 31, 2022 | 9.754 | 9.957 | 9.865 | 186,421 | +0.01(+0.09%) | |
Jan 28, 2022 | 9.477 | 9.874 | 9.477 | 9.856 | 212,451 | +0.13(+1.33%) |
Jan 27, 2022 | 9.699 | 9.939 | 9.551 | 9.726 | 239,035 | +0.14(+1.45%) |
Jan 26, 2022 | 9.893 | 10.08 | 9.551 | 9.588 | 268,762 | -0.18(-1.80%) |
Jan 25, 2022 | 9.606 | 9.902 | 9.375 | 9.763 | 299,269 | +0.01(+0.09%) |
Jan 24, 2022 | 9.560 | 9.809 | 9.144 | 9.754 | 508,995 | +0.06(+0.67%) |
Jan 21, 2022 | 9.754 | 10.02 | 9.615 | 9.689 | 500,650 | -0.18(-1.78%) |
Jan 20, 2022 | 10.52 | 10.60 | 9.819 | 9.865 | 371,541 | -0.61(-5.83%) |
Jan 19, 2022 | 10.86 | 10.87 | 10.47 | 10.48 | 204,908 | -0.36(-3.33%) |
Jan 18, 2022 | 10.93 | 10.94 | 10.72 | 10.84 | 266,311 | -0.09(-0.85%) |
Jan 14, 2022 | 10.93 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.81 | 10.92 | 10.63 | 10.91 | 182,096 | +0.14(+1.29%) |
Jan 12, 2022 | 10.97 | 10.97 | 10.61 | 10.77 | 126,413 | -0.08(-0.77%) |
Jan 11, 2022 | 10.69 | 11.11 | 10.65 | 10.85 | 206,535 | +0.17(+1.56%) |
Jan 10, 2022 | 10.75 | 10.75 | 10.48 | 10.69 | 122,533 | -0.14(-1.28%) |
Jan 07, 2022 | 10.74 | 10.86 | 10.54 | 10.83 | 142,207 | +0.18(+1.74%) |
Jan 06, 2022 | 10.66 | 10.94 | 10.60 | 10.64 | 181,566 | +0.04(+0.35%) |
Jan 05, 2022 | 10.92 | 11.02 | 10.48 | 10.60 | 223,052 | -0.31(-2.88%) |
Jan 04, 2022 | 10.90 | 11.18 | 10.87 | 10.92 | 209,045 | +0.08(+0.77%) |
Jan 03, 2022 | 10.27 | 10.93 | 10.26 | 10.84 | 277,624 | +0.76(+7.52%) |
Dec 31, 2021 | 9.874 | 10.08 | 9.800 | 10.08 | 261,686 | +0.19(+1.96%) |
Dec 30, 2021 | 9.930 | 10.12 | 9.837 | 9.883 | 243,798 | +0.03(+0.28%) |
Dec 29, 2021 | 10.04 | 10.11 | 9.708 | 9.856 | 308,694 | -0.26(-2.56%) |
Dec 28, 2021 | 10.19 | 10.40 | 10.08 | 10.11 | 163,730 | +0.02(+0.18%) |
Dec 27, 2021 | 10.53 | 10.53 | 10.08 | 10.10 | 253,812 | -0.44(-4.21%) |
Dec 23, 2021 | 10.40 | 10.67 | 10.40 | 10.54 | 300,931 | -0.01(-0.09%) |
Dec 22, 2021 | 10.48 | 10.64 | 10.30 | 10.55 | 210,499 | +0.17(+1.60%) |
Dec 21, 2021 | 10.49 | 10.63 | 10.26 | 10.38 | 309,383 | +0.05(+0.45%) |
Dec 20, 2021 | 10.11 | 10.37 | 9.920 | 10.34 | 226,398 | +0.05(+0.45%) |
Dec 17, 2021 | 10.11 | 10.56 | 9.911 | 10.29 | 280,271 | +0.00(+0.00%) |
Dec 16, 2021 | 10.40 | 10.56 | 10.13 | 10.29 | 256,525 | -0.08(-0.80%) |
Dec 15, 2021 | 10.22 | 10.42 | 9.837 | 10.37 | 271,381 | +0.10(+0.99%) |
Dec 14, 2021 | 10.27 | 10.47 | 10.14 | 10.27 | 262,010 | -0.27(-2.54%) |
Dec 13, 2021 | 10.85 | 10.96 | 10.32 | 10.54 | 306,717 | -0.47(-4.28%) |
Dec 10, 2021 | 10.96 | 11.12 | 10.79 | 11.01 | 233,361 | +0.17(+1.53%) |
Dec 09, 2021 | 10.73 | 10.90 | 10.52 | 10.85 | 290,719 | -0.04(-0.34%) |
Dec 08, 2021 | 10.43 | 11.08 | 10.36 | 10.88 | 288,274 | +0.47(+4.53%) |
Dec 07, 2021 | 10.09 | 10.63 | 10.09 | 10.41 | 449,549 | +0.48(+4.84%) |
Dec 06, 2021 | 9.523 | 10.01 | 9.319 | 9.930 | 625,924 | +0.48(+5.09%) |
Dec 03, 2021 | 9.819 | 9.897 | 9.356 | 9.449 | 329,766 | -0.38(-3.86%) |
Dec 02, 2021 | 10.00 | 10.12 | 9.763 | 9.828 | 413,613 | +0.18(+1.92%) |