Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.70 | 12.52 | 11.70 | 12.02 | 400,244 | +0.35(+3.00%) |
Feb 25, 2022 | 11.46 | 11.84 | 11.49 | 11.67 | 197,082 | +0.24(+2.11%) |
Feb 24, 2022 | 11.71 | 11.95 | 11.25 | 11.43 | 207,706 | -0.19(-1.62%) |
Feb 23, 2022 | 11.06 | 11.91 | 11.02 | 11.62 | 339,430 | +0.61(+5.53%) |
Feb 22, 2022 | 11.02 | 11.69 | 10.65 | 11.01 | 388,682 | +0.25(+2.33%) |
Feb 18, 2022 | 10.76 | 0 | +0.39(+3.80%) | |||
Feb 17, 2022 | 12.18 | 12.48 | 9.282 | 10.37 | 1,520,314 | -2.12(-17.00%) |
Feb 16, 2022 | 12.18 | 12.77 | 12.18 | 12.49 | 214,601 | +0.33(+2.73%) |
Feb 15, 2022 | 11.79 | 12.50 | 11.65 | 12.16 | 174,707 | -0.04(-0.37%) |
Feb 14, 2022 | 12.88 | 12.98 | 11.74 | 12.20 | 472,736 | -0.54(-4.22%) |
Feb 11, 2022 | 12.07 | 12.87 | 12.06 | 12.74 | 326,541 | +0.71(+5.88%) |
Feb 10, 2022 | 11.81 | 12.61 | 11.81 | 12.03 | 285,147 | +0.21(+1.82%) |
Feb 09, 2022 | 11.83 | 12.18 | 11.74 | 11.82 | 114,658 | +0.04(+0.38%) |
Feb 08, 2022 | 12.13 | 12.13 | 11.70 | 11.77 | 112,878 | -0.40(-3.31%) |
Feb 07, 2022 | 12.42 | 12.44 | 11.93 | 12.18 | 112,304 | -0.16(-1.31%) |
Feb 04, 2022 | 11.93 | 12.44 | 11.93 | 12.34 | 177,450 | +0.49(+4.16%) |
Feb 03, 2022 | 11.32 | 12.07 | 11.84 | 279,023 | +0.47(+4.18%) | |
Feb 02, 2022 | 11.21 | 11.53 | 11.08 | 11.37 | 181,637 | +0.21(+1.85%) |
Feb 01, 2022 | 10.81 | 11.78 | 10.78 | 11.16 | 260,698 | -0.16(-1.42%) |
Jan 31, 2022 | 11.27 | 11.32 | 242,839 | -0.10(-0.86%) | ||
Jan 28, 2022 | 11.32 | 11.49 | 11.20 | 11.42 | 200,073 | +0.02(+0.17%) |
Jan 27, 2022 | 11.86 | 12.08 | 11.33 | 11.40 | 159,767 | -0.15(-1.31%) |
Jan 26, 2022 | 11.84 | 12.56 | 11.16 | 11.56 | 374,434 | +0.12(+1.01%) |
Jan 25, 2022 | 10.33 | 11.61 | 9.911 | 11.44 | 260,631 | +0.85(+8.02%) |
Jan 24, 2022 | 10.32 | 10.82 | 9.885 | 10.59 | 450,411 | -0.97(-8.35%) |
Jan 21, 2022 | 11.83 | 12.23 | 11.35 | 11.56 | 197,130 | -0.29(-2.49%) |
Jan 20, 2022 | 12.22 | 12.28 | 11.78 | 11.85 | 203,887 | -0.33(-2.71%) |
Jan 19, 2022 | 12.31 | 12.42 | 11.82 | 12.18 | 272,796 | +0.22(+1.87%) |
Jan 18, 2022 | 11.66 | 12.37 | 11.54 | 11.96 | 263,881 | +0.23(+1.98%) |
Jan 14, 2022 | 11.73 | 0 | +0.40(+3.55%) | |||
Jan 13, 2022 | 12.76 | 12.78 | 11.19 | 11.32 | 584,701 | -1.46(-11.40%) |
Jan 12, 2022 | 11.90 | 13.13 | 11.50 | 12.78 | 1,067,758 | +0.80(+6.72%) |
Jan 11, 2022 | 10.65 | 12.07 | 10.64 | 11.98 | 687,880 | +1.39(+13.18%) |
Jan 10, 2022 | 10.54 | 10.84 | 10.30 | 10.58 | 178,231 | -0.01(-0.08%) |
Jan 07, 2022 | 10.70 | 11.05 | 10.34 | 10.59 | 337,061 | -0.09(-0.84%) |
Jan 06, 2022 | 9.563 | 11.06 | 9.563 | 10.68 | 574,006 | +1.14(+12.00%) |
Jan 05, 2022 | 9.465 | 9.853 | 9.334 | 9.536 | 202,394 | +0.12(+1.23%) |
Jan 04, 2022 | 9.089 | 9.697 | 9.089 | 9.420 | 230,947 | +0.25(+2.73%) |
Jan 03, 2022 | 9.027 | 9.751 | 8.848 | 9.170 | 444,502 | +0.14(+1.58%) |
Dec 31, 2021 | 8.553 | 9.045 | 8.553 | 9.027 | 302,043 | +0.36(+4.12%) |
Dec 30, 2021 | 8.088 | 8.696 | 8.026 | 8.669 | 262,544 | +0.59(+7.24%) |
Dec 29, 2021 | 7.843 | 8.111 | 7.843 | 8.084 | 84,910 | +0.09(+1.11%) |
Dec 28, 2021 | 8.075 | 8.405 | 7.942 | 7.995 | 127,307 | -0.22(-2.71%) |
Dec 27, 2021 | 7.995 | 8.334 | 7.843 | 8.218 | 87,440 | +0.12(+1.54%) |
Dec 23, 2021 | 8.218 | 8.384 | 8.027 | 8.093 | 107,166 | -0.11(-1.30%) |
Dec 22, 2021 | 7.594 | 8.218 | 7.594 | 8.200 | 105,695 | +0.52(+6.73%) |
Dec 21, 2021 | 7.425 | 7.739 | 7.425 | 7.683 | 137,001 | +0.27(+3.61%) |
Dec 20, 2021 | 7.416 | 7.516 | 7.237 | 7.416 | 194,597 | -0.25(-3.26%) |
Dec 17, 2021 | 7.861 | 7.952 | 7.585 | 7.665 | 102,342 | -0.30(-3.80%) |
Dec 16, 2021 | 7.790 | 8.200 | 7.790 | 7.968 | 52,070 | +0.12(+1.48%) |
Dec 15, 2021 | 7.799 | 7.897 | 7.460 | 7.852 | 176,811 | +0.01(+0.11%) |
Dec 14, 2021 | 7.968 | 8.057 | 7.801 | 7.843 | 98,989 | -0.18(-2.22%) |
Dec 13, 2021 | 8.334 | 8.440 | 7.950 | 8.022 | 124,226 | -0.37(-4.46%) |
Dec 10, 2021 | 8.423 | 8.557 | 8.369 | 8.396 | 53,666 | -0.02(-0.21%) |
Dec 09, 2021 | 8.343 | 8.619 | 8.343 | 8.414 | 91,314 | -0.06(-0.74%) |
Dec 08, 2021 | 8.307 | 8.692 | 8.307 | 8.476 | 111,566 | +0.10(+1.17%) |
Dec 07, 2021 | 8.022 | 8.779 | 8.022 | 8.378 | 270,359 | +0.36(+4.44%) |
Dec 06, 2021 | 8.057 | 8.111 | 7.915 | 8.022 | 102,901 | +0.04(+0.56%) |
Dec 03, 2021 | 8.040 | 8.075 | 7.861 | 7.977 | 89,176 | -0.06(-0.78%) |
Dec 02, 2021 | 7.906 | 8.245 | 7.843 | 8.040 | 127,819 | +0.00(+0.00%) |