Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.130 | 8.230 | 7.900 | 8.000 | 56,618 | -0.17(-2.08%) |
Feb 25, 2022 | 8.340 | 8.360 | 8.010 | 8.170 | 127,665 | -0.21(-2.51%) |
Feb 24, 2022 | 7.830 | 8.380 | 7.830 | 8.380 | 62,488 | +0.21(+2.57%) |
Feb 23, 2022 | 8.260 | 8.845 | 8.000 | 8.170 | 121,829 | -0.13(-1.57%) |
Feb 22, 2022 | 8.540 | 8.840 | 8.200 | 8.300 | 126,127 | -0.33(-3.82%) |
Feb 18, 2022 | 8.630 | 0 | -0.13(-1.48%) | |||
Feb 17, 2022 | 9.020 | 9.060 | 8.660 | 8.760 | 116,835 | -0.38(-4.16%) |
Feb 16, 2022 | 9.260 | 9.380 | 8.800 | 9.140 | 110,994 | +0.01(+0.11%) |
Feb 15, 2022 | 8.980 | 9.350 | 8.980 | 9.130 | 139,604 | +0.26(+2.93%) |
Feb 14, 2022 | 9.230 | 9.370 | 8.850 | 8.870 | 99,466 | -0.33(-3.59%) |
Feb 11, 2022 | 9.220 | 9.560 | 9.140 | 9.200 | 105,971 | -0.09(-0.97%) |
Feb 10, 2022 | 9.660 | 9.660 | 9.240 | 9.290 | 200,128 | -0.27(-2.82%) |
Feb 09, 2022 | 9.570 | 9.890 | 9.390 | 9.560 | 107,565 | -0.04(-0.42%) |
Feb 08, 2022 | 9.520 | 9.645 | 9.255 | 9.600 | 87,039 | +0.03(+0.31%) |
Feb 07, 2022 | 9.230 | 9.690 | 9.230 | 9.570 | 162,178 | +0.26(+2.79%) |
Feb 04, 2022 | 9.380 | 9.399 | 9.170 | 9.310 | 142,130 | +0.03(+0.32%) |
Feb 03, 2022 | 9.270 | 9.370 | 9.130 | 9.280 | 125,525 | -0.19(-2.01%) |
Feb 02, 2022 | 10.07 | 10.07 | 9.150 | 9.470 | 139,680 | -0.42(-4.25%) |
Feb 01, 2022 | 10.19 | 10.23 | 9.860 | 9.890 | 73,245 | -0.20(-1.98%) |
Jan 31, 2022 | 9.590 | 10.44 | 9.590 | 10.09 | 89,398 | +0.56(+5.88%) |
Jan 28, 2022 | 9.590 | 9.715 | 9.050 | 9.530 | 74,106 | +0.00(+0.00%) |
Jan 27, 2022 | 9.930 | 10.26 | 9.460 | 9.530 | 202,545 | -0.27(-2.76%) |
Jan 26, 2022 | 10.00 | 10.45 | 9.720 | 9.800 | 116,314 | -0.17(-1.71%) |
Jan 25, 2022 | 9.940 | 10.14 | 9.530 | 9.970 | 138,169 | -0.08(-0.80%) |
Jan 24, 2022 | 10.31 | 10.31 | 9.690 | 10.05 | 191,829 | -0.45(-4.29%) |
Jan 21, 2022 | 10.62 | 10.99 | 10.40 | 10.50 | 166,671 | -0.04(-0.38%) |
Jan 20, 2022 | 11.19 | 11.43 | 10.52 | 10.54 | 191,801 | -0.70(-6.23%) |
Jan 19, 2022 | 11.79 | 11.80 | 10.97 | 11.24 | 122,669 | -0.29(-2.52%) |
Jan 18, 2022 | 11.99 | 11.99 | 11.28 | 11.53 | 110,318 | -0.34(-2.86%) |
Jan 14, 2022 | 11.87 | 0 | +0.05(+0.42%) | |||
Jan 13, 2022 | 12.08 | 12.30 | 11.51 | 11.82 | 99,420 | -0.16(-1.34%) |
Jan 12, 2022 | 12.10 | 12.62 | 11.68 | 11.98 | 109,706 | -0.16(-1.32%) |
Jan 11, 2022 | 12.16 | 12.68 | 11.72 | 12.14 | 105,288 | -0.02(-0.16%) |
Jan 10, 2022 | 12.15 | 12.43 | 11.38 | 12.16 | 124,877 | +0.18(+1.50%) |
Jan 07, 2022 | 12.35 | 12.70 | 11.82 | 11.98 | 88,149 | -0.23(-1.88%) |
Jan 06, 2022 | 12.44 | 12.49 | 12.15 | 12.21 | 61,433 | -0.07(-0.57%) |
Jan 05, 2022 | 12.40 | 12.88 | 12.15 | 12.28 | 59,599 | -0.13(-1.05%) |
Jan 04, 2022 | 12.98 | 13.09 | 12.19 | 12.41 | 105,012 | -0.44(-3.42%) |
Jan 03, 2022 | 13.33 | 13.33 | 12.50 | 12.85 | 72,783 | -0.59(-4.39%) |
Dec 31, 2021 | 12.71 | 13.54 | 12.71 | 13.44 | 231,884 | +0.65(+5.08%) |
Dec 30, 2021 | 12.61 | 12.98 | 12.61 | 12.79 | 38,547 | +0.30(+2.40%) |
Dec 29, 2021 | 12.51 | 12.78 | 12.16 | 12.49 | 148,446 | -0.10(-0.79%) |
Dec 28, 2021 | 12.68 | 12.90 | 12.57 | 12.59 | 61,658 | -0.19(-1.49%) |
Dec 27, 2021 | 12.92 | 13.11 | 12.63 | 12.78 | 41,902 | -0.18(-1.39%) |
Dec 23, 2021 | 12.86 | 14.00 | 12.85 | 12.96 | 168,858 | +0.03(+0.23%) |
Dec 22, 2021 | 12.84 | 13.19 | 12.62 | 12.93 | 95,643 | +0.21(+1.65%) |
Dec 21, 2021 | 12.72 | 13.08 | 12.63 | 12.72 | 94,191 | -0.11(-0.86%) |
Dec 20, 2021 | 12.32 | 12.88 | 12.24 | 12.83 | 185,031 | +0.54(+4.39%) |
Dec 17, 2021 | 12.14 | 12.62 | 12.04 | 12.29 | 168,436 | +0.15(+1.24%) |
Dec 16, 2021 | 12.71 | 12.77 | 11.95 | 12.14 | 111,653 | -0.29(-2.33%) |
Dec 15, 2021 | 11.93 | 12.62 | 11.78 | 12.43 | 270,503 | +0.66(+5.61%) |
Dec 14, 2021 | 11.77 | 12.00 | 10.82 | 11.77 | 917,286 | +0.96(+8.88%) |
Dec 13, 2021 | 11.28 | 11.28 | 10.76 | 10.81 | 101,161 | -0.08(-0.73%) |
Dec 10, 2021 | 11.20 | 11.67 | 10.82 | 10.89 | 61,732 | -0.11(-1.00%) |
Dec 09, 2021 | 11.59 | 11.74 | 10.93 | 11.00 | 111,098 | -0.59(-5.09%) |
Dec 08, 2021 | 11.34 | 11.65 | 11.25 | 11.59 | 80,568 | +0.16(+1.40%) |
Dec 07, 2021 | 10.96 | 11.88 | 10.91 | 11.43 | 127,202 | +0.60(+5.54%) |
Dec 06, 2021 | 11.10 | 11.11 | 10.47 | 10.83 | 167,104 | -0.04(-0.37%) |
Dec 03, 2021 | 11.41 | 11.62 | 10.87 | 10.87 | 206,658 | -0.48(-4.23%) |
Dec 02, 2021 | 11.29 | 11.55 | 11.20 | 11.35 | 54,922 | +0.14(+1.25%) |