Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.930 | 10.49 | 9.930 | 10.30 | 636,643 | +0.17(+1.68%) |
Feb 25, 2022 | 10.19 | 10.26 | 9.950 | 10.13 | 318,769 | -0.01(-0.10%) |
Feb 24, 2022 | 9.000 | 10.19 | 8.940 | 10.14 | 784,236 | +0.61(+6.40%) |
Feb 23, 2022 | 10.32 | 10.35 | 9.490 | 9.530 | 355,792 | -0.62(-6.11%) |
Feb 22, 2022 | 10.15 | 10.48 | 10.07 | 10.15 | 608,811 | -0.41(-3.88%) |
Feb 18, 2022 | 10.56 | 0 | -0.07(-0.66%) | |||
Feb 17, 2022 | 11.37 | 11.43 | 10.43 | 10.63 | 462,168 | -0.85(-7.40%) |
Feb 16, 2022 | 11.45 | 11.82 | 11.22 | 11.48 | 465,062 | -0.14(-1.20%) |
Feb 15, 2022 | 11.29 | 11.71 | 11.15 | 11.62 | 466,765 | +0.71(+6.51%) |
Feb 14, 2022 | 11.08 | 11.38 | 10.82 | 10.91 | 371,507 | -0.42(-3.71%) |
Feb 11, 2022 | 12.32 | 12.48 | 11.09 | 11.33 | 620,190 | -1.06(-8.56%) |
Feb 10, 2022 | 11.97 | 12.80 | 11.89 | 12.39 | 601,354 | +0.03(+0.24%) |
Feb 09, 2022 | 11.64 | 12.61 | 11.59 | 12.36 | 773,502 | +0.92(+8.04%) |
Feb 08, 2022 | 11.37 | 11.57 | 11.09 | 11.44 | 361,722 | -0.06(-0.52%) |
Feb 07, 2022 | 11.40 | 11.72 | 11.27 | 11.50 | 568,989 | +0.18(+1.59%) |
Feb 04, 2022 | 10.84 | 11.42 | 10.56 | 11.32 | 594,832 | +0.38(+3.47%) |
Feb 03, 2022 | 10.74 | 10.94 | 1,413,588 | -0.24(-2.15%) | ||
Feb 02, 2022 | 10.90 | 11.72 | 10.46 | 11.18 | 3,729,574 | +0.64(+6.07%) |
Feb 01, 2022 | 9.060 | 10.68 | 8.940 | 10.54 | 2,601,129 | +2.06(+24.29%) |
Jan 28, 2022 | 8.190 | 8.500 | 8.020 | 8.480 | 358,089 | +0.29(+3.54%) |
Jan 27, 2022 | 8.640 | 8.830 | 8.170 | 8.190 | 484,125 | -0.39(-4.55%) |
Jan 26, 2022 | 9.090 | 9.240 | 8.520 | 8.580 | 731,215 | -0.09(-1.04%) |
Jan 25, 2022 | 8.670 | 8.990 | 8.550 | 8.670 | 549,705 | -0.19(-2.14%) |
Jan 24, 2022 | 8.280 | 8.940 | 7.520 | 8.860 | 1,604,773 | -0.05(-0.62%) |
Jan 21, 2022 | 9.610 | 9.850 | 8.760 | 8.915 | 1,679,737 | -1.01(-10.13%) |
Jan 20, 2022 | 10.68 | 10.74 | 9.820 | 9.920 | 781,746 | -0.67(-6.33%) |
Jan 19, 2022 | 10.44 | 11.10 | 10.39 | 10.59 | 823,009 | +0.24(+2.32%) |
Jan 18, 2022 | 10.88 | 10.99 | 10.33 | 10.35 | 646,288 | -0.70(-6.33%) |
Jan 14, 2022 | 11.05 | 0 | +0.10(+0.91%) | |||
Jan 13, 2022 | 12.08 | 12.24 | 10.86 | 10.95 | 987,126 | -1.13(-9.35%) |
Jan 12, 2022 | 12.01 | 12.43 | 11.92 | 12.08 | 721,311 | +0.03(+0.25%) |
Jan 11, 2022 | 11.99 | 12.40 | 11.69 | 12.05 | 587,076 | +0.02(+0.17%) |
Jan 10, 2022 | 12.12 | 12.17 | 11.37 | 12.03 | 678,344 | -0.35(-2.83%) |
Jan 07, 2022 | 12.01 | 12.58 | 11.97 | 12.38 | 555,803 | +0.34(+2.82%) |
Jan 06, 2022 | 11.90 | 12.50 | 11.38 | 12.04 | 676,914 | +0.21(+1.78%) |
Jan 05, 2022 | 13.08 | 13.15 | 11.71 | 11.83 | 866,198 | -1.07(-8.29%) |
Jan 04, 2022 | 13.85 | 13.88 | 12.22 | 12.90 | 1,076,491 | -0.99(-7.13%) |
Jan 03, 2022 | 14.62 | 14.77 | 13.74 | 13.89 | 683,058 | -0.39(-2.73%) |
Dec 31, 2021 | 13.27 | 14.57 | 13.25 | 14.28 | 1,412,354 | +0.56(+4.08%) |
Dec 30, 2021 | 13.09 | 13.93 | 12.72 | 13.72 | 1,615,610 | +0.62(+4.73%) |
Dec 29, 2021 | 13.20 | 13.91 | 12.82 | 13.10 | 1,898,295 | +0.12(+0.92%) |
Dec 28, 2021 | 14.80 | 14.80 | 12.84 | 12.98 | 1,653,580 | -1.67(-11.40%) |
Dec 27, 2021 | 15.42 | 15.55 | 14.01 | 14.65 | 905,659 | -0.87(-5.61%) |
Dec 23, 2021 | 15.49 | 15.64 | 14.85 | 15.52 | 305,350 | +0.14(+0.91%) |
Dec 22, 2021 | 15.55 | 15.80 | 15.11 | 15.38 | 334,652 | -0.18(-1.16%) |
Dec 21, 2021 | 15.42 | 15.68 | 15.10 | 15.56 | 271,482 | +0.44(+2.91%) |
Dec 20, 2021 | 15.11 | 15.25 | 14.54 | 15.12 | 391,462 | -0.28(-1.82%) |
Dec 17, 2021 | 14.53 | 15.61 | 13.86 | 15.40 | 751,869 | +0.70(+4.76%) |
Dec 16, 2021 | 15.57 | 17.15 | 14.52 | 14.70 | 535,016 | -0.39(-2.58%) |
Dec 15, 2021 | 14.25 | 15.21 | 13.86 | 15.09 | 885,089 | +0.46(+3.14%) |
Dec 14, 2021 | 14.63 | 15.27 | 14.17 | 14.63 | 773,180 | -1.06(-6.76%) |
Dec 13, 2021 | 15.55 | 16.30 | 15.30 | 15.69 | 393,267 | -0.25(-1.57%) |
Dec 10, 2021 | 16.72 | 16.93 | 15.53 | 15.94 | 415,029 | -0.43(-2.63%) |
Dec 09, 2021 | 17.01 | 17.51 | 16.21 | 16.37 | 484,633 | -0.87(-5.05%) |
Dec 08, 2021 | 17.10 | 17.64 | 16.39 | 17.24 | 543,985 | +0.38(+2.25%) |
Dec 07, 2021 | 16.17 | 17.40 | 16.07 | 16.86 | 655,156 | +1.28(+8.22%) |
Dec 06, 2021 | 14.81 | 15.84 | 13.60 | 15.58 | 1,406,775 | +0.15(+0.97%) |
Dec 03, 2021 | 17.15 | 17.40 | 15.19 | 15.43 | 1,635,430 | -2.09(-11.93%) |
Dec 02, 2021 | 17.66 | 18.39 | 17.04 | 17.52 | 628,363 | -0.17(-0.96%) |