Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.14 | 12.45 | 12.01 | 12.39 | 64,141 | +0.35(+2.91%) |
Feb 25, 2022 | 11.85 | 12.05 | 11.81 | 12.04 | 53,224 | +0.25(+2.12%) |
Feb 24, 2022 | 11.83 | 11.68 | 11.41 | 11.79 | 62,893 | +0.13(+1.11%) |
Feb 23, 2022 | 11.60 | 11.85 | 11.60 | 11.66 | 70,581 | +0.26(+2.28%) |
Feb 22, 2022 | 11.60 | 11.79 | 11.28 | 11.40 | 40,017 | +0.11(+0.97%) |
Feb 18, 2022 | 11.29 | 0 | -0.34(-2.92%) | |||
Feb 17, 2022 | 11.74 | 11.89 | 11.52 | 11.63 | 41,654 | -0.11(-0.94%) |
Feb 16, 2022 | 12.34 | 12.34 | 11.70 | 11.74 | 74,014 | +0.19(+1.65%) |
Feb 15, 2022 | 11.50 | 11.62 | 11.16 | 11.55 | 283,548 | +0.07(+0.57%) |
Feb 14, 2022 | 11.72 | 11.73 | 11.40 | 11.48 | 148,993 | -0.21(-1.75%) |
Feb 11, 2022 | 12.00 | 12.00 | 11.58 | 11.69 | 155,700 | +0.25(+2.19%) |
Feb 10, 2022 | 11.44 | 11.59 | 11.33 | 11.44 | 47,063 | +0.02(+0.21%) |
Feb 09, 2022 | 10.64 | 11.48 | 10.64 | 11.42 | 25,869 | +0.25(+2.20%) |
Feb 08, 2022 | 11.92 | 11.92 | 11.16 | 11.17 | 63,352 | -0.76(-6.36%) |
Feb 07, 2022 | 11.91 | 11.95 | 11.65 | 11.93 | 51,919 | +0.08(+0.67%) |
Feb 04, 2022 | 12.00 | 12.22 | 11.79 | 11.85 | 66,814 | -0.08(-0.67%) |
Feb 03, 2022 | 11.75 | 11.97 | 11.93 | 111,440 | +0.07(+0.59%) | |
Feb 02, 2022 | 12.05 | 12.62 | 11.80 | 11.86 | 101,819 | -0.02(-0.17%) |
Feb 01, 2022 | 11.75 | 11.93 | 11.58 | 11.88 | 89,080 | +0.15(+1.28%) |
Jan 31, 2022 | 11.25 | 11.75 | 11.02 | 11.73 | 210,368 | +0.65(+5.84%) |
Jan 28, 2022 | 10.54 | 11.10 | 10.53 | 11.08 | 137,116 | +0.70(+6.77%) |
Jan 27, 2022 | 10.47 | 10.58 | 10.22 | 10.38 | 40,519 | +0.07(+0.68%) |
Jan 26, 2022 | 10.67 | 10.90 | 10.19 | 10.31 | 43,392 | -0.11(-1.06%) |
Jan 25, 2022 | 9.980 | 10.46 | 9.890 | 10.42 | 38,854 | +0.25(+2.46%) |
Jan 24, 2022 | 9.990 | 10.17 | 9.480 | 10.17 | 106,017 | -0.20(-1.93%) |
Jan 21, 2022 | 10.56 | 10.70 | 10.22 | 10.37 | 92,054 | -0.46(-4.25%) |
Jan 20, 2022 | 11.00 | 11.12 | 10.81 | 10.83 | 81,297 | -0.26(-2.34%) |
Jan 19, 2022 | 12.00 | 12.00 | 10.99 | 11.09 | 63,290 | -0.21(-1.86%) |
Jan 18, 2022 | 11.44 | 11.44 | 11.03 | 11.30 | 92,267 | +0.46(+4.24%) |
Jan 14, 2022 | 10.84 | 0 | +0.17(+1.59%) | |||
Jan 13, 2022 | 10.80 | 10.87 | 10.29 | 10.67 | 73,704 | -0.13(-1.20%) |
Jan 12, 2022 | 10.59 | 10.88 | 10.57 | 10.80 | 72,635 | +0.48(+4.65%) |
Jan 11, 2022 | 9.951 | 10.41 | 9.902 | 10.32 | 66,417 | +0.51(+5.15%) |
Jan 10, 2022 | 9.320 | 9.890 | 9.320 | 9.815 | 27,754 | +0.12(+1.29%) |
Jan 07, 2022 | 9.549 | 9.790 | 9.450 | 9.690 | 29,574 | +0.28(+2.98%) |
Jan 06, 2022 | 9.499 | 9.530 | 9.309 | 9.410 | 166,864 | +0.09(+0.97%) |
Jan 05, 2022 | 9.500 | 9.580 | 9.250 | 9.320 | 149,071 | -0.07(-0.75%) |
Jan 04, 2022 | 8.980 | 9.500 | 8.760 | 9.390 | 148,338 | +0.14(+1.51%) |
Jan 03, 2022 | 9.045 | 9.250 | 9.045 | 9.250 | 19,974 | +0.15(+1.65%) |
Dec 31, 2021 | 8.910 | 9.100 | 8.910 | 9.100 | 23,834 | +0.17(+1.90%) |
Dec 30, 2021 | 9.280 | 9.280 | 8.930 | 8.930 | 18,676 | -0.34(-3.67%) |
Dec 29, 2021 | 9.160 | 9.410 | 9.160 | 9.270 | 31,918 | +0.26(+2.89%) |
Dec 28, 2021 | 9.125 | 9.125 | 9.000 | 9.010 | 4,926 | +0.01(+0.11%) |
Dec 27, 2021 | 8.950 | 9.175 | 8.950 | 9.000 | 10,281 | +0.06(+0.67%) |
Dec 23, 2021 | 9.010 | 9.060 | 8.921 | 8.940 | 74,500 | -0.10(-1.11%) |
Dec 22, 2021 | 8.900 | 9.080 | 8.768 | 9.040 | 29,260 | +0.20(+2.26%) |
Dec 21, 2021 | 8.630 | 8.900 | 8.630 | 8.840 | 15,730 | +0.40(+4.74%) |
Dec 20, 2021 | 7.880 | 8.440 | 7.880 | 8.440 | 32,389 | +0.18(+2.14%) |
Dec 17, 2021 | 8.480 | 8.480 | 8.140 | 8.263 | 20,627 | -0.22(-2.56%) |
Dec 16, 2021 | 8.970 | 8.970 | 8.405 | 8.480 | 56,995 | +0.19(+2.29%) |
Dec 15, 2021 | 8.195 | 8.310 | 7.984 | 8.290 | 63,395 | -0.06(-0.67%) |
Dec 14, 2021 | 8.830 | 8.830 | 8.330 | 8.346 | 47,660 | -0.26(-3.07%) |
Dec 13, 2021 | 8.775 | 9.100 | 8.590 | 8.610 | 58,401 | -0.35(-3.90%) |
Dec 10, 2021 | 8.620 | 9.059 | 8.620 | 8.960 | 33,469 | -0.02(-0.23%) |
Dec 09, 2021 | 9.063 | 9.070 | 8.920 | 8.980 | 29,866 | -0.18(-1.97%) |
Dec 08, 2021 | 9.150 | 9.250 | 9.090 | 9.160 | 74,367 | +0.06(+0.66%) |
Dec 07, 2021 | 8.595 | 9.270 | 8.560 | 9.100 | 38,458 | +0.46(+5.37%) |
Dec 06, 2021 | 8.550 | 8.750 | 8.540 | 8.636 | 86,323 | +0.10(+1.13%) |
Dec 03, 2021 | 9.090 | 9.090 | 8.395 | 8.540 | 64,819 | +0.14(+1.67%) |
Dec 02, 2021 | 8.210 | 8.530 | 8.210 | 8.400 | 49,635 | +0.12(+1.45%) |