Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.280 | 8.415 | 8.217 | 8.343 | 26,094,530 | -0.76(-8.30%) |
Feb 25, 2022 | 8.981 | 9.116 | 8.995 | 9.098 | 13,366,605 | +0.20(+2.22%) |
Feb 24, 2022 | 8.469 | 8.909 | 8.468 | 8.900 | 11,990,856 | +0.08(+0.92%) |
Feb 23, 2022 | 9.044 | 9.080 | 8.810 | 8.819 | 8,160,331 | -0.22(-2.39%) |
Feb 22, 2022 | 9.044 | 9.139 | 8.936 | 9.035 | 13,890,680 | -0.01(-0.10%) |
Feb 18, 2022 | 9.044 | 0 | -0.22(-2.42%) | |||
Feb 17, 2022 | 9.242 | 9.557 | 9.228 | 9.269 | 41,956,476 | -0.62(-6.32%) |
Feb 16, 2022 | 9.727 | 9.925 | 9.494 | 9.894 | 40,274,572 | -1.30(-11.61%) |
Feb 15, 2022 | 11.09 | 11.21 | 11.06 | 11.19 | 9,762,957 | +0.27(+2.47%) |
Feb 14, 2022 | 11.01 | 11.02 | 10.86 | 10.92 | 7,541,522 | -0.21(-1.86%) |
Feb 11, 2022 | 11.33 | 11.37 | 11.09 | 11.13 | 6,978,828 | -0.08(-0.72%) |
Feb 10, 2022 | 11.26 | 11.41 | 11.18 | 11.21 | 7,541,018 | -0.25(-2.20%) |
Feb 09, 2022 | 11.39 | 11.49 | 11.38 | 11.46 | 4,214,568 | +0.13(+1.19%) |
Feb 08, 2022 | 11.24 | 11.34 | 11.21 | 11.33 | 4,732,025 | +0.00(+0.00%) |
Feb 07, 2022 | 11.26 | 11.38 | 11.23 | 11.33 | 6,713,587 | +0.14(+1.29%) |
Feb 04, 2022 | 11.16 | 11.23 | 11.08 | 11.18 | 6,648,435 | -0.05(-0.48%) |
Feb 03, 2022 | 11.25 | 11.24 | 9,861,507 | +0.06(+0.56%) | ||
Feb 02, 2022 | 11.10 | 11.19 | 11.05 | 11.17 | 7,865,877 | +0.05(+0.48%) |
Feb 01, 2022 | 11.09 | 11.16 | 11.04 | 11.12 | 9,485,762 | -0.01(-0.08%) |
Jan 31, 2022 | 10.96 | 11.14 | 11.13 | 9,786,878 | +0.28(+2.57%) | |
Jan 28, 2022 | 10.66 | 10.85 | 10.62 | 10.85 | 10,045,620 | -0.02(-0.17%) |
Jan 27, 2022 | 10.85 | 10.95 | 10.77 | 10.87 | 15,808,686 | +0.24(+2.28%) |
Jan 26, 2022 | 10.67 | 10.77 | 10.54 | 10.63 | 14,739,236 | +0.11(+1.03%) |
Jan 25, 2022 | 10.36 | 10.60 | 10.33 | 10.52 | 25,097,180 | +0.72(+7.34%) |
Jan 24, 2022 | 9.637 | 9.813 | 9.476 | 9.799 | 17,938,944 | -0.10(-1.00%) |
Jan 21, 2022 | 10.05 | 10.06 | 9.880 | 9.898 | 8,603,248 | -0.22(-2.22%) |
Jan 20, 2022 | 10.28 | 10.33 | 10.11 | 10.12 | 7,722,011 | -0.07(-0.71%) |
Jan 19, 2022 | 10.22 | 10.25 | 10.14 | 10.19 | 6,621,530 | +0.08(+0.80%) |
Jan 18, 2022 | 10.28 | 10.28 | 10.08 | 10.11 | 7,812,174 | -0.10(-0.97%) |
Jan 14, 2022 | 10.21 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.35 | 10.38 | 10.21 | 10.21 | 6,375,474 | -0.04(-0.44%) |
Jan 12, 2022 | 10.30 | 10.33 | 10.24 | 10.26 | 7,933,830 | +0.08(+0.79%) |
Jan 11, 2022 | 10.15 | 10.21 | 10.06 | 10.18 | 6,774,425 | +0.16(+1.62%) |
Jan 10, 2022 | 9.826 | 10.02 | 9.781 | 10.02 | 9,225,719 | +0.09(+0.91%) |
Jan 07, 2022 | 9.916 | 9.997 | 9.853 | 9.925 | 7,240,865 | +0.22(+2.32%) |
Jan 06, 2022 | 9.763 | 9.799 | 9.650 | 9.700 | 3,537,289 | -0.03(-0.28%) |
Jan 05, 2022 | 9.862 | 9.939 | 9.718 | 9.727 | 4,084,391 | -0.13(-1.37%) |
Jan 04, 2022 | 9.988 | 10.01 | 9.835 | 9.862 | 7,825,504 | -0.04(-0.45%) |
Jan 03, 2022 | 9.862 | 9.907 | 9.808 | 9.907 | 4,838,262 | +0.13(+1.38%) |
Dec 31, 2021 | 9.808 | 9.826 | 9.754 | 9.772 | 1,807,859 | -0.06(-0.64%) |
Dec 30, 2021 | 9.853 | 9.907 | 9.835 | 9.835 | 4,011,766 | -0.03(-0.27%) |
Dec 29, 2021 | 9.817 | 9.876 | 9.808 | 9.862 | 5,359,481 | +0.08(+0.83%) |
Dec 28, 2021 | 9.844 | 9.853 | 9.754 | 9.781 | 5,804,199 | +0.03(+0.28%) |
Dec 27, 2021 | 9.736 | 9.790 | 9.709 | 9.754 | 3,382,059 | +0.07(+0.74%) |
Dec 23, 2021 | 9.673 | 9.727 | 9.664 | 9.682 | 3,127,959 | +0.07(+0.75%) |
Dec 22, 2021 | 9.521 | 9.615 | 9.480 | 9.611 | 3,310,143 | +0.05(+0.56%) |
Dec 21, 2021 | 9.458 | 9.584 | 9.449 | 9.557 | 5,857,877 | +0.14(+1.53%) |
Dec 20, 2021 | 9.467 | 9.467 | 9.350 | 9.413 | 4,723,779 | -0.06(-0.66%) |
Dec 17, 2021 | 9.449 | 9.566 | 9.408 | 9.476 | 8,826,645 | -0.04(-0.38%) |
Dec 16, 2021 | 9.637 | 9.646 | 9.503 | 9.512 | 7,443,515 | +0.03(+0.28%) |
Dec 15, 2021 | 9.377 | 9.503 | 9.305 | 9.485 | 8,319,794 | +0.16(+1.74%) |
Dec 14, 2021 | 9.323 | 9.399 | 9.255 | 9.323 | 6,917,979 | +0.04(+0.48%) |
Dec 13, 2021 | 9.359 | 9.377 | 9.260 | 9.278 | 7,551,503 | -0.08(-0.86%) |
Dec 10, 2021 | 9.368 | 9.440 | 9.332 | 9.359 | 7,535,552 | +0.14(+1.56%) |
Dec 09, 2021 | 9.233 | 9.305 | 9.215 | 9.215 | 10,268,636 | -0.04(-0.39%) |
Dec 08, 2021 | 9.341 | 9.350 | 9.181 | 9.251 | 9,620,236 | -0.13(-1.44%) |
Dec 07, 2021 | 9.264 | 9.404 | 9.260 | 9.386 | 13,112,172 | +0.10(+1.06%) |
Dec 06, 2021 | 9.251 | 9.332 | 9.152 | 9.287 | 12,220,678 | +0.30(+3.30%) |
Dec 03, 2021 | 9.089 | 9.107 | 8.927 | 8.990 | 8,235,341 | -0.25(-2.72%) |
Dec 02, 2021 | 9.179 | 9.309 | 9.152 | 9.242 | 11,099,927 | +0.23(+2.59%) |