Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.09 | 11.22 | 10.09 | 10.84 | 1,286,548 | +0.99(+10.05%) |
Feb 25, 2022 | 9.450 | 9.900 | 9.520 | 9.850 | 421,770 | +0.49(+5.24%) |
Feb 24, 2022 | 7.650 | 9.520 | 7.480 | 9.360 | 660,148 | +1.29(+15.99%) |
Feb 23, 2022 | 8.310 | 8.430 | 7.900 | 8.070 | 463,551 | -0.04(-0.49%) |
Feb 22, 2022 | 8.700 | 8.830 | 8.100 | 8.110 | 468,070 | -0.73(-8.26%) |
Feb 18, 2022 | 8.840 | 0 | -0.54(-5.76%) | |||
Feb 17, 2022 | 9.650 | 9.970 | 9.250 | 9.380 | 433,575 | -0.28(-2.90%) |
Feb 16, 2022 | 9.880 | 9.955 | 9.500 | 9.660 | 341,731 | -0.31(-3.11%) |
Feb 15, 2022 | 9.370 | 10.02 | 9.310 | 9.970 | 361,597 | +0.94(+10.41%) |
Feb 14, 2022 | 9.180 | 9.550 | 8.970 | 9.030 | 258,361 | -0.15(-1.63%) |
Feb 11, 2022 | 9.900 | 10.07 | 9.090 | 9.180 | 392,624 | -0.71(-7.18%) |
Feb 10, 2022 | 9.460 | 10.59 | 9.460 | 9.890 | 697,530 | +0.01(+0.10%) |
Feb 09, 2022 | 9.460 | 10.07 | 9.256 | 9.880 | 801,499 | +0.88(+9.78%) |
Feb 08, 2022 | 8.520 | 9.190 | 8.341 | 9.000 | 806,432 | +0.41(+4.77%) |
Feb 07, 2022 | 8.910 | 9.310 | 8.520 | 8.590 | 362,004 | -0.26(-2.94%) |
Feb 04, 2022 | 8.890 | 9.100 | 8.500 | 8.850 | 549,131 | +0.03(+0.34%) |
Feb 03, 2022 | 9.280 | 8.770 | 8.820 | 461,515 | -0.77(-8.03%) | |
Feb 02, 2022 | 10.32 | 10.32 | 9.300 | 9.590 | 598,118 | -0.60(-5.89%) |
Feb 01, 2022 | 10.79 | 11.05 | 9.950 | 10.19 | 919,391 | -0.84(-7.62%) |
Jan 31, 2022 | 10.25 | 11.05 | 11.03 | 404,699 | +1.12(+11.30%) | |
Jan 28, 2022 | 9.430 | 9.910 | 9.166 | 9.910 | 470,953 | +0.41(+4.32%) |
Jan 27, 2022 | 10.43 | 10.61 | 9.220 | 9.500 | 781,317 | -0.76(-7.41%) |
Jan 26, 2022 | 11.27 | 11.39 | 10.19 | 10.26 | 685,723 | -0.55(-5.09%) |
Jan 25, 2022 | 11.06 | 11.57 | 10.75 | 10.81 | 395,444 | -0.74(-6.41%) |
Jan 24, 2022 | 10.11 | 11.56 | 9.560 | 11.55 | 1,004,419 | +0.84(+7.84%) |
Jan 21, 2022 | 11.35 | 11.52 | 10.45 | 10.71 | 917,222 | -0.89(-7.67%) |
Jan 20, 2022 | 11.64 | 12.35 | 11.55 | 11.60 | 457,087 | +0.26(+2.29%) |
Jan 19, 2022 | 11.85 | 11.97 | 11.31 | 11.34 | 352,915 | -0.39(-3.32%) |
Jan 18, 2022 | 11.97 | 12.99 | 11.63 | 11.73 | 665,700 | -0.67(-5.40%) |
Jan 14, 2022 | 12.40 | 0 | +0.43(+3.59%) | |||
Jan 13, 2022 | 12.86 | 13.19 | 11.94 | 11.97 | 616,514 | -0.90(-6.99%) |
Jan 12, 2022 | 12.86 | 13.17 | 12.57 | 12.87 | 367,010 | +0.23(+1.82%) |
Jan 11, 2022 | 12.32 | 12.93 | 12.02 | 12.64 | 800,331 | +0.33(+2.68%) |
Jan 10, 2022 | 12.40 | 12.43 | 11.81 | 12.31 | 560,068 | -0.31(-2.46%) |
Jan 07, 2022 | 12.67 | 13.22 | 12.26 | 12.62 | 524,936 | -0.19(-1.48%) |
Jan 06, 2022 | 13.23 | 13.36 | 12.01 | 12.81 | 755,886 | -0.30(-2.29%) |
Jan 05, 2022 | 14.44 | 14.56 | 13.03 | 13.11 | 691,991 | -1.46(-10.02%) |
Jan 04, 2022 | 14.86 | 15.47 | 14.08 | 14.57 | 509,406 | -0.26(-1.75%) |
Jan 03, 2022 | 14.15 | 15.18 | 14.15 | 14.83 | 383,145 | +0.93(+6.69%) |
Dec 31, 2021 | 14.12 | 14.80 | 13.86 | 13.90 | 501,024 | -0.31(-2.18%) |
Dec 30, 2021 | 13.97 | 14.79 | 13.80 | 14.21 | 550,094 | +0.33(+2.38%) |
Dec 29, 2021 | 14.01 | 14.23 | 13.54 | 13.88 | 741,035 | -0.28(-1.98%) |
Dec 28, 2021 | 14.88 | 15.15 | 13.87 | 14.16 | 822,407 | -0.71(-4.77%) |
Dec 27, 2021 | 15.01 | 15.25 | 14.22 | 14.87 | 645,416 | -0.16(-1.06%) |
Dec 23, 2021 | 15.08 | 15.45 | 14.88 | 15.03 | 301,615 | -0.05(-0.33%) |
Dec 22, 2021 | 15.13 | 15.55 | 15.03 | 15.08 | 303,345 | +0.01(+0.07%) |
Dec 21, 2021 | 14.71 | 15.27 | 14.71 | 15.07 | 411,189 | +0.65(+4.51%) |
Dec 20, 2021 | 14.79 | 15.49 | 14.15 | 14.42 | 716,151 | -1.19(-7.62%) |
Dec 17, 2021 | 15.03 | 16.00 | 14.71 | 15.61 | 1,013,702 | +0.35(+2.29%) |
Dec 16, 2021 | 16.42 | 16.65 | 15.02 | 15.26 | 504,614 | -1.06(-6.50%) |
Dec 15, 2021 | 16.26 | 16.40 | 14.79 | 16.32 | 933,027 | +0.02(+0.12%) |
Dec 14, 2021 | 16.98 | 17.00 | 15.75 | 16.30 | 622,311 | -1.13(-6.48%) |
Dec 13, 2021 | 16.90 | 17.93 | 16.78 | 17.43 | 544,881 | +0.57(+3.38%) |
Dec 10, 2021 | 16.93 | 17.25 | 16.46 | 16.86 | 372,895 | +0.14(+0.84%) |
Dec 09, 2021 | 18.32 | 18.39 | 16.56 | 16.72 | 664,743 | -1.48(-8.13%) |
Dec 08, 2021 | 18.18 | 18.83 | 17.96 | 18.20 | 303,839 | -0.23(-1.25%) |
Dec 07, 2021 | 18.25 | 19.11 | 17.98 | 18.43 | 506,290 | +0.83(+4.72%) |
Dec 06, 2021 | 17.13 | 17.76 | 16.10 | 17.60 | 667,509 | +0.52(+3.04%) |
Dec 03, 2021 | 18.46 | 18.62 | 16.99 | 17.08 | 871,677 | -0.08(-0.47%) |
Dec 02, 2021 | 16.97 | 17.48 | 16.33 | 17.16 | 712,370 | +0.20(+1.18%) |