Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.260 | 9.420 | 8.870 | 9.060 | 155,046 | -0.31(-3.31%) |
Feb 25, 2022 | 9.150 | 9.370 | 9.045 | 9.370 | 130,844 | +0.27(+2.97%) |
Feb 24, 2022 | 8.540 | 9.285 | 8.530 | 9.100 | 260,642 | +0.10(+1.11%) |
Feb 23, 2022 | 9.320 | 9.320 | 8.860 | 9.000 | 197,746 | -0.18(-1.96%) |
Feb 22, 2022 | 9.490 | 9.640 | 9.020 | 9.180 | 220,630 | -0.32(-3.37%) |
Feb 18, 2022 | 9.500 | 0 | -0.22(-2.26%) | |||
Feb 17, 2022 | 10.27 | 10.27 | 9.500 | 9.720 | 154,208 | -0.70(-6.72%) |
Feb 16, 2022 | 10.20 | 10.67 | 10.07 | 10.42 | 188,529 | -0.07(-0.67%) |
Feb 15, 2022 | 10.19 | 10.64 | 10.00 | 10.49 | 185,084 | +0.49(+4.90%) |
Feb 14, 2022 | 10.00 | 10.34 | 9.930 | 10.00 | 142,038 | +0.00(+0.00%) |
Feb 11, 2022 | 10.24 | 10.50 | 9.830 | 10.00 | 181,520 | -0.01(-0.10%) |
Feb 10, 2022 | 10.12 | 10.68 | 9.850 | 10.01 | 190,950 | -0.31(-3.00%) |
Feb 09, 2022 | 9.950 | 10.86 | 9.950 | 10.32 | 177,006 | +0.49(+4.98%) |
Feb 08, 2022 | 9.630 | 10.18 | 9.570 | 9.830 | 182,981 | +0.13(+1.34%) |
Feb 07, 2022 | 9.590 | 10.04 | 9.315 | 9.700 | 197,429 | +0.09(+0.94%) |
Feb 04, 2022 | 9.260 | 9.810 | 9.105 | 9.610 | 352,773 | +0.36(+3.89%) |
Feb 03, 2022 | 9.460 | 9.205 | 9.250 | 283,754 | -0.39(-4.05%) | |
Feb 02, 2022 | 10.36 | 10.45 | 9.601 | 9.640 | 309,065 | -0.63(-6.13%) |
Feb 01, 2022 | 9.900 | 10.31 | 9.430 | 10.27 | 269,910 | +0.36(+3.63%) |
Jan 31, 2022 | 9.270 | 9.910 | 113,381 | +0.60(+6.44%) | ||
Jan 28, 2022 | 8.940 | 9.330 | 8.580 | 9.310 | 149,739 | +0.37(+4.14%) |
Jan 27, 2022 | 10.60 | 10.60 | 8.780 | 8.940 | 306,668 | -1.36(-13.20%) |
Jan 26, 2022 | 11.10 | 11.10 | 10.29 | 10.30 | 245,152 | -0.33(-3.10%) |
Jan 25, 2022 | 10.33 | 10.79 | 10.33 | 10.63 | 137,341 | +0.06(+0.57%) |
Jan 24, 2022 | 10.30 | 10.75 | 10.13 | 10.57 | 440,637 | +0.07(+0.67%) |
Jan 21, 2022 | 10.76 | 11.06 | 10.33 | 10.50 | 205,122 | -0.36(-3.31%) |
Jan 20, 2022 | 11.35 | 11.71 | 10.83 | 10.86 | 189,063 | -0.35(-3.12%) |
Jan 19, 2022 | 11.31 | 11.73 | 11.10 | 11.21 | 127,264 | +0.00(+0.00%) |
Jan 18, 2022 | 12.02 | 12.02 | 11.04 | 11.21 | 167,967 | -0.93(-7.66%) |
Jan 14, 2022 | 12.14 | 0 | -0.10(-0.82%) | |||
Jan 13, 2022 | 12.66 | 12.80 | 12.04 | 12.24 | 218,785 | -0.43(-3.39%) |
Jan 12, 2022 | 13.49 | 13.54 | 12.64 | 12.67 | 223,250 | -0.75(-5.59%) |
Jan 11, 2022 | 13.61 | 14.00 | 13.30 | 13.42 | 219,307 | -0.19(-1.40%) |
Jan 10, 2022 | 13.19 | 13.65 | 12.95 | 13.61 | 244,019 | +0.11(+0.81%) |
Jan 07, 2022 | 13.42 | 14.09 | 13.27 | 13.50 | 171,873 | +0.05(+0.37%) |
Jan 06, 2022 | 14.17 | 14.62 | 13.15 | 13.45 | 223,828 | -0.31(-2.25%) |
Jan 05, 2022 | 14.28 | 14.89 | 13.44 | 13.76 | 341,811 | -0.51(-3.57%) |
Jan 04, 2022 | 15.05 | 15.08 | 13.96 | 14.27 | 257,589 | -0.72(-4.80%) |
Jan 03, 2022 | 15.41 | 15.82 | 14.59 | 14.99 | 211,778 | -0.36(-2.35%) |
Dec 31, 2021 | 15.42 | 16.20 | 15.05 | 15.35 | 158,695 | -0.11(-0.71%) |
Dec 30, 2021 | 14.80 | 16.38 | 14.76 | 15.46 | 249,433 | +0.66(+4.46%) |
Dec 29, 2021 | 14.91 | 15.65 | 14.64 | 14.80 | 276,571 | -0.11(-0.74%) |
Dec 28, 2021 | 15.08 | 15.86 | 14.80 | 14.91 | 344,670 | -0.28(-1.84%) |
Dec 27, 2021 | 15.61 | 15.63 | 14.66 | 15.19 | 306,879 | -0.37(-2.38%) |
Dec 23, 2021 | 15.48 | 16.38 | 15.38 | 15.56 | 236,870 | +0.08(+0.52%) |
Dec 22, 2021 | 14.49 | 15.90 | 14.49 | 15.48 | 242,949 | +0.57(+3.82%) |
Dec 21, 2021 | 14.97 | 15.40 | 14.27 | 14.91 | 269,025 | +0.18(+1.22%) |
Dec 20, 2021 | 14.68 | 14.81 | 13.95 | 14.73 | 378,601 | +0.06(+0.41%) |
Dec 17, 2021 | 13.66 | 15.21 | 13.66 | 14.67 | 2,719,495 | +0.63(+4.49%) |
Dec 16, 2021 | 14.80 | 15.39 | 13.80 | 14.04 | 506,939 | -0.15(-1.06%) |
Dec 15, 2021 | 12.79 | 14.29 | 12.70 | 14.19 | 1,700,710 | +1.40(+10.95%) |
Dec 14, 2021 | 13.13 | 14.19 | 12.46 | 12.79 | 373,890 | -0.73(-5.40%) |
Dec 13, 2021 | 14.48 | 14.54 | 13.11 | 13.52 | 662,906 | -0.96(-6.63%) |
Dec 10, 2021 | 14.64 | 14.90 | 14.15 | 14.48 | 153,742 | -0.26(-1.76%) |
Dec 09, 2021 | 15.74 | 16.19 | 14.57 | 14.74 | 167,277 | -1.23(-7.70%) |
Dec 08, 2021 | 15.50 | 16.20 | 15.06 | 15.97 | 189,244 | +0.49(+3.17%) |
Dec 07, 2021 | 14.23 | 15.89 | 14.22 | 15.48 | 264,023 | +1.66(+12.01%) |
Dec 06, 2021 | 14.02 | 14.12 | 13.05 | 13.82 | 252,642 | -0.12(-0.86%) |
Dec 03, 2021 | 14.98 | 14.98 | 13.57 | 13.94 | 1,265,129 | -1.01(-6.76%) |
Dec 02, 2021 | 13.29 | 15.36 | 13.26 | 14.95 | 561,383 | +1.69(+12.75%) |