Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.990 | 10.20 | 9.870 | 10.10 | 342,635 | -0.08(-0.79%) |
Feb 25, 2022 | 10.11 | 10.25 | 10.11 | 10.18 | 288,402 | +0.16(+1.60%) |
Feb 24, 2022 | 9.640 | 10.05 | 9.480 | 10.02 | 293,683 | +0.04(+0.40%) |
Feb 23, 2022 | 10.22 | 10.27 | 9.940 | 9.980 | 188,281 | -0.08(-0.80%) |
Feb 22, 2022 | 10.41 | 10.48 | 10.01 | 10.06 | 209,126 | -0.40(-3.82%) |
Feb 18, 2022 | 10.46 | 0 | -0.28(-2.61%) | |||
Feb 17, 2022 | 10.56 | 10.88 | 10.47 | 10.74 | 192,878 | -0.03(-0.28%) |
Feb 16, 2022 | 10.60 | 10.89 | 10.60 | 10.77 | 213,862 | +0.06(+0.56%) |
Feb 15, 2022 | 10.46 | 10.74 | 10.46 | 10.71 | 173,034 | +0.39(+3.78%) |
Feb 14, 2022 | 9.980 | 10.41 | 9.960 | 10.32 | 304,276 | +0.35(+3.51%) |
Feb 11, 2022 | 10.38 | 10.50 | 9.900 | 9.970 | 223,572 | -0.52(-4.96%) |
Feb 10, 2022 | 10.87 | 10.99 | 10.41 | 10.49 | 296,185 | -0.46(-4.20%) |
Feb 09, 2022 | 10.66 | 10.97 | 10.66 | 10.95 | 298,889 | +0.26(+2.43%) |
Feb 08, 2022 | 10.12 | 10.74 | 10.12 | 10.69 | 307,854 | +0.51(+5.01%) |
Feb 07, 2022 | 10.16 | 10.34 | 10.05 | 10.18 | 224,756 | -0.11(-1.07%) |
Feb 04, 2022 | 10.66 | 10.72 | 10.23 | 10.29 | 362,644 | -0.46(-4.28%) |
Feb 03, 2022 | 10.04 | 10.75 | 1,014,536 | +1.51(+16.34%) | ||
Feb 02, 2022 | 9.450 | 9.540 | 9.220 | 9.240 | 354,417 | -0.17(-1.81%) |
Feb 01, 2022 | 9.240 | 9.430 | 9.100 | 9.410 | 333,966 | +0.26(+2.84%) |
Jan 31, 2022 | 8.880 | 9.170 | 9.150 | 205,308 | +0.21(+2.35%) | |
Jan 28, 2022 | 8.860 | 8.965 | 8.600 | 8.940 | 249,570 | +0.06(+0.68%) |
Jan 27, 2022 | 9.390 | 9.460 | 8.750 | 8.880 | 208,642 | -0.41(-4.41%) |
Jan 26, 2022 | 9.790 | 9.870 | 9.240 | 9.290 | 268,850 | -0.33(-3.43%) |
Jan 25, 2022 | 9.630 | 9.720 | 9.290 | 9.620 | 219,691 | -0.13(-1.33%) |
Jan 24, 2022 | 9.340 | 9.810 | 9.270 | 9.750 | 249,293 | +0.10(+1.04%) |
Jan 21, 2022 | 9.670 | 9.930 | 9.500 | 9.650 | 201,195 | -0.05(-0.52%) |
Jan 20, 2022 | 10.12 | 10.20 | 9.660 | 9.700 | 190,451 | -0.41(-4.06%) |
Jan 19, 2022 | 10.58 | 10.71 | 10.07 | 10.11 | 220,749 | -0.47(-4.44%) |
Jan 18, 2022 | 10.59 | 10.66 | 10.38 | 10.58 | 342,927 | -0.09(-0.84%) |
Jan 14, 2022 | 10.67 | 0 | -0.11(-1.02%) | |||
Jan 13, 2022 | 10.57 | 10.97 | 10.57 | 10.78 | 265,914 | +0.31(+2.96%) |
Jan 12, 2022 | 10.60 | 10.81 | 10.45 | 10.47 | 190,365 | -0.01(-0.10%) |
Jan 11, 2022 | 10.43 | 10.61 | 10.20 | 10.48 | 269,755 | +0.04(+0.38%) |
Jan 10, 2022 | 10.52 | 10.52 | 10.26 | 10.44 | 149,960 | -0.14(-1.32%) |
Jan 07, 2022 | 11.07 | 11.09 | 10.58 | 10.58 | 128,057 | -0.43(-3.91%) |
Jan 06, 2022 | 10.98 | 11.10 | 10.76 | 11.01 | 181,413 | +0.12(+1.10%) |
Jan 05, 2022 | 11.21 | 11.40 | 10.87 | 10.89 | 211,797 | -0.25(-2.24%) |
Jan 04, 2022 | 10.55 | 11.15 | 10.55 | 11.14 | 335,819 | +0.69(+6.60%) |
Jan 03, 2022 | 10.23 | 10.58 | 10.22 | 10.45 | 184,450 | +0.36(+3.57%) |
Dec 31, 2021 | 9.900 | 10.18 | 9.900 | 10.09 | 127,589 | +0.15(+1.51%) |
Dec 30, 2021 | 10.02 | 10.15 | 9.920 | 9.940 | 113,990 | -0.02(-0.20%) |
Dec 29, 2021 | 9.890 | 10.07 | 9.850 | 9.960 | 178,437 | +0.00(+0.00%) |
Dec 28, 2021 | 9.980 | 10.19 | 9.925 | 9.960 | 116,403 | -0.02(-0.20%) |
Dec 27, 2021 | 9.980 | 10.11 | 9.810 | 9.980 | 211,170 | +0.02(+0.20%) |
Dec 23, 2021 | 9.870 | 10.10 | 9.870 | 9.960 | 148,382 | +0.13(+1.32%) |
Dec 22, 2021 | 9.750 | 9.900 | 9.700 | 9.830 | 146,773 | +0.07(+0.72%) |
Dec 21, 2021 | 9.630 | 9.880 | 9.630 | 9.760 | 190,653 | +0.25(+2.63%) |
Dec 20, 2021 | 9.780 | 9.880 | 9.260 | 9.510 | 330,434 | -0.48(-4.80%) |
Dec 17, 2021 | 10.16 | 10.28 | 9.930 | 9.990 | 557,022 | -0.16(-1.58%) |
Dec 16, 2021 | 10.46 | 10.64 | 10.05 | 10.15 | 267,955 | -0.16(-1.55%) |
Dec 15, 2021 | 10.32 | 10.36 | 9.860 | 10.31 | 316,486 | -0.01(-0.10%) |
Dec 14, 2021 | 10.42 | 10.68 | 10.30 | 10.32 | 226,341 | -0.19(-1.81%) |
Dec 13, 2021 | 10.90 | 10.94 | 10.49 | 10.51 | 400,046 | -0.37(-3.40%) |
Dec 10, 2021 | 11.04 | 11.09 | 10.73 | 10.88 | 359,073 | +0.01(+0.09%) |
Dec 09, 2021 | 10.95 | 11.14 | 10.84 | 10.87 | 343,927 | -0.28(-2.51%) |
Dec 08, 2021 | 10.99 | 11.20 | 10.96 | 11.15 | 258,193 | +0.16(+1.46%) |
Dec 07, 2021 | 11.08 | 11.18 | 10.95 | 10.99 | 193,069 | +0.13(+1.20%) |
Dec 06, 2021 | 10.85 | 11.06 | 10.64 | 10.86 | 345,563 | +0.18(+1.69%) |
Dec 03, 2021 | 10.64 | 10.88 | 10.49 | 10.68 | 237,627 | -0.03(-0.28%) |
Dec 02, 2021 | 10.48 | 10.77 | 10.45 | 10.71 | 190,780 | +0.38(+3.68%) |