Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.05 | 10.58 | 9.951 | 10.55 | 1,659,975 | +0.58(+5.85%) |
Feb 25, 2022 | 9.642 | 9.995 | 9.589 | 9.968 | 728,799 | +0.37(+3.86%) |
Feb 24, 2022 | 9.589 | 9.686 | 9.377 | 9.598 | 687,128 | -0.04(-0.37%) |
Feb 23, 2022 | 9.712 | 9.809 | 9.465 | 9.633 | 384,170 | +0.01(+0.09%) |
Feb 22, 2022 | 9.889 | 9.986 | 9.421 | 9.624 | 653,415 | -0.14(-1.45%) |
Feb 18, 2022 | 9.765 | 0 | -0.34(-3.32%) | |||
Feb 17, 2022 | 9.889 | 10.60 | 9.536 | 10.10 | 2,172,606 | +0.01(+0.09%) |
Feb 16, 2022 | 9.915 | 10.29 | 9.748 | 10.09 | 1,024,363 | +0.19(+1.87%) |
Feb 15, 2022 | 10.07 | 10.32 | 9.624 | 9.907 | 794,246 | -0.32(-3.11%) |
Feb 14, 2022 | 10.74 | 10.90 | 10.18 | 10.22 | 723,009 | -0.54(-5.00%) |
Feb 11, 2022 | 10.50 | 10.94 | 10.43 | 10.76 | 1,395,746 | +0.31(+2.96%) |
Feb 10, 2022 | 10.68 | 11.01 | 10.32 | 10.45 | 1,025,053 | -0.35(-3.27%) |
Feb 09, 2022 | 10.59 | 10.85 | 10.53 | 10.81 | 747,249 | +0.21(+2.00%) |
Feb 08, 2022 | 10.47 | 10.65 | 10.20 | 10.60 | 755,198 | +0.01(+0.08%) |
Feb 07, 2022 | 10.52 | 10.73 | 10.37 | 10.59 | 741,497 | +0.08(+0.76%) |
Feb 04, 2022 | 10.55 | 10.60 | 10.36 | 10.51 | 504,702 | +0.08(+0.76%) |
Feb 03, 2022 | 10.37 | 10.54 | 10.30 | 10.43 | 470,721 | -0.11(-1.01%) |
Feb 02, 2022 | 10.24 | 10.58 | 10.16 | 10.53 | 894,796 | +0.22(+2.14%) |
Feb 01, 2022 | 9.960 | 10.33 | 9.749 | 10.31 | 630,802 | +0.34(+3.45%) |
Jan 31, 2022 | 9.704 | 10.07 | 9.968 | 819,111 | +0.26(+2.64%) | |
Jan 28, 2022 | 9.262 | 9.717 | 9.077 | 9.712 | 569,477 | +0.37(+3.97%) |
Jan 27, 2022 | 9.411 | 9.577 | 9.063 | 9.341 | 763,446 | +0.14(+1.51%) |
Jan 26, 2022 | 9.925 | 9.925 | 9.059 | 9.202 | 571,289 | -0.35(-3.65%) |
Jan 25, 2022 | 9.133 | 9.603 | 8.987 | 9.550 | 356,775 | +0.28(+3.00%) |
Jan 24, 2022 | 9.115 | 9.298 | 8.453 | 9.272 | 954,706 | -0.11(-1.21%) |
Jan 21, 2022 | 9.577 | 9.655 | 9.220 | 9.385 | 1,032,902 | -0.30(-3.14%) |
Jan 20, 2022 | 9.707 | 10.01 | 9.630 | 9.690 | 873,932 | -0.05(-0.54%) |
Jan 19, 2022 | 9.768 | 9.907 | 9.646 | 9.742 | 1,075,019 | +0.01(+0.09%) |
Jan 18, 2022 | 9.873 | 10.39 | 9.681 | 9.733 | 1,108,494 | -0.14(-1.41%) |
Jan 14, 2022 | 9.873 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 10.41 | 10.49 | 9.855 | 9.925 | 1,299,415 | -0.64(-6.02%) |
Jan 12, 2022 | 10.75 | 10.87 | 10.23 | 10.56 | 915,819 | -0.10(-0.90%) |
Jan 11, 2022 | 10.44 | 10.75 | 10.35 | 10.66 | 792,007 | +0.32(+3.12%) |
Jan 10, 2022 | 10.33 | 10.50 | 9.794 | 10.33 | 940,254 | +0.02(+0.17%) |
Jan 07, 2022 | 10.00 | 10.57 | 10.00 | 10.32 | 905,534 | +0.29(+2.86%) |
Jan 06, 2022 | 9.707 | 10.19 | 9.707 | 10.03 | 698,989 | +0.32(+3.32%) |
Jan 05, 2022 | 10.00 | 10.12 | 9.594 | 9.707 | 452,321 | -0.30(-3.04%) |
Jan 04, 2022 | 10.01 | 10.19 | 9.881 | 10.01 | 682,047 | +0.15(+1.50%) |
Jan 03, 2022 | 9.455 | 9.890 | 9.296 | 9.864 | 422,244 | +0.54(+5.79%) |
Dec 31, 2021 | 9.141 | 9.333 | 9.080 | 9.324 | 234,781 | +0.10(+1.04%) |
Dec 30, 2021 | 9.228 | 9.472 | 9.141 | 9.228 | 245,548 | -0.06(-0.66%) |
Dec 29, 2021 | 9.167 | 9.333 | 9.054 | 9.289 | 671,105 | +0.02(+0.19%) |
Dec 28, 2021 | 9.385 | 9.489 | 9.159 | 9.272 | 366,275 | -0.12(-1.30%) |
Dec 27, 2021 | 9.124 | 9.429 | 8.915 | 9.394 | 424,265 | +0.24(+2.66%) |
Dec 23, 2021 | 8.924 | 9.237 | 8.924 | 9.150 | 481,122 | +0.15(+1.64%) |
Dec 22, 2021 | 8.715 | 9.082 | 8.550 | 9.002 | 537,950 | +0.28(+3.19%) |
Dec 21, 2021 | 8.610 | 8.932 | 8.549 | 8.723 | 613,398 | +0.21(+2.45%) |
Dec 20, 2021 | 8.514 | 8.706 | 8.419 | 8.514 | 606,596 | -0.27(-3.07%) |
Dec 17, 2021 | 8.993 | 9.037 | 8.658 | 8.784 | 1,513,453 | -0.21(-2.32%) |
Dec 16, 2021 | 8.897 | 9.167 | 8.723 | 8.993 | 777,172 | +0.36(+4.13%) |
Dec 15, 2021 | 8.453 | 8.784 | 7.870 | 8.636 | 835,504 | +0.28(+3.33%) |
Dec 14, 2021 | 8.802 | 8.802 | 8.323 | 8.358 | 496,702 | -0.43(-4.86%) |
Dec 13, 2021 | 8.854 | 9.080 | 8.584 | 8.784 | 751,753 | -0.21(-2.32%) |
Dec 10, 2021 | 9.228 | 9.333 | 8.890 | 8.993 | 576,608 | -0.34(-3.64%) |
Dec 09, 2021 | 9.402 | 9.550 | 9.263 | 9.333 | 552,760 | -0.11(-1.20%) |
Dec 08, 2021 | 9.333 | 9.664 | 9.193 | 9.446 | 548,242 | +0.17(+1.78%) |
Dec 07, 2021 | 9.333 | 9.577 | 9.263 | 9.281 | 742,452 | +0.09(+0.95%) |
Dec 06, 2021 | 9.516 | 9.603 | 9.185 | 9.193 | 642,700 | -0.17(-1.77%) |
Dec 03, 2021 | 9.524 | 9.768 | 9.220 | 9.359 | 444,565 | +0.03(+0.28%) |
Dec 02, 2021 | 8.967 | 9.498 | 8.793 | 9.333 | 722,902 | +0.54(+6.14%) |