Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.00 | 10.00 | 9.760 | 9.900 | 5,945,681 | -0.28(-2.75%) |
Feb 25, 2022 | 9.870 | 10.21 | 9.940 | 10.18 | 2,104,480 | +0.38(+3.88%) |
Feb 24, 2022 | 9.520 | 9.870 | 9.480 | 9.800 | 1,533,456 | -0.02(-0.20%) |
Feb 23, 2022 | 10.04 | 10.24 | 9.800 | 9.820 | 1,161,285 | -0.16(-1.60%) |
Feb 22, 2022 | 9.980 | 10.21 | 9.940 | 9.980 | 1,202,464 | -0.06(-0.60%) |
Feb 18, 2022 | 10.04 | 0 | -0.09(-0.89%) | |||
Feb 17, 2022 | 10.45 | 10.55 | 10.13 | 10.13 | 1,757,339 | -0.36(-3.43%) |
Feb 16, 2022 | 10.74 | 10.77 | 10.28 | 10.49 | 2,607,752 | -0.28(-2.60%) |
Feb 15, 2022 | 10.78 | 10.85 | 10.70 | 10.77 | 1,027,998 | +0.11(+1.03%) |
Feb 14, 2022 | 10.75 | 10.82 | 10.58 | 10.66 | 603,598 | -0.09(-0.84%) |
Feb 11, 2022 | 11.01 | 11.13 | 10.70 | 10.75 | 687,300 | -0.28(-2.54%) |
Feb 10, 2022 | 11.04 | 11.24 | 10.98 | 11.03 | 701,935 | -0.10(-0.90%) |
Feb 09, 2022 | 11.13 | 11.19 | 11.04 | 11.13 | 701,541 | +0.11(+1.00%) |
Feb 08, 2022 | 10.98 | 11.09 | 10.89 | 11.02 | 2,201,847 | +0.10(+0.92%) |
Feb 07, 2022 | 10.95 | 11.04 | 10.81 | 10.92 | 1,199,274 | -0.02(-0.18%) |
Feb 04, 2022 | 10.69 | 11.03 | 10.69 | 10.94 | 2,439,997 | +0.28(+2.63%) |
Feb 03, 2022 | 10.79 | 10.64 | 10.66 | 947,827 | -0.13(-1.20%) | |
Feb 02, 2022 | 10.82 | 10.97 | 10.63 | 10.79 | 1,003,606 | -0.05(-0.46%) |
Feb 01, 2022 | 10.57 | 10.84 | 10.53 | 10.84 | 702,516 | +0.29(+2.75%) |
Jan 31, 2022 | 10.17 | 10.55 | 10.55 | 641,973 | +0.27(+2.63%) | |
Jan 28, 2022 | 10.07 | 10.30 | 9.910 | 10.28 | 535,210 | +0.18(+1.78%) |
Jan 27, 2022 | 10.23 | 10.36 | 10.02 | 10.10 | 586,685 | -0.07(-0.69%) |
Jan 26, 2022 | 10.27 | 10.39 | 10.04 | 10.17 | 1,013,570 | +0.04(+0.39%) |
Jan 25, 2022 | 10.10 | 10.17 | 9.820 | 10.13 | 1,285,325 | -0.06(-0.59%) |
Jan 24, 2022 | 10.01 | 10.21 | 9.690 | 10.19 | 1,637,653 | -0.02(-0.20%) |
Jan 21, 2022 | 10.24 | 10.36 | 10.12 | 10.21 | 1,357,457 | -0.15(-1.45%) |
Jan 20, 2022 | 10.37 | 10.62 | 10.31 | 10.36 | 1,775,856 | +0.04(+0.39%) |
Jan 19, 2022 | 10.61 | 10.69 | 10.30 | 10.32 | 705,028 | -0.20(-1.90%) |
Jan 18, 2022 | 10.74 | 10.75 | 10.36 | 10.52 | 1,108,449 | -0.82(-7.23%) |
Jan 14, 2022 | 11.34 | 0 | -0.31(-2.66%) | |||
Jan 13, 2022 | 11.67 | 11.83 | 11.61 | 11.65 | 568,864 | +0.03(+0.26%) |
Jan 12, 2022 | 12.05 | 12.06 | 11.58 | 11.62 | 620,192 | -0.38(-3.17%) |
Jan 11, 2022 | 11.86 | 12.01 | 11.79 | 12.00 | 475,390 | +0.13(+1.10%) |
Jan 10, 2022 | 11.80 | 12.05 | 11.72 | 11.87 | 882,677 | +0.01(+0.08%) |
Jan 07, 2022 | 11.81 | 11.90 | 11.73 | 11.86 | 1,519,619 | +0.06(+0.51%) |
Jan 06, 2022 | 11.93 | 11.93 | 11.49 | 11.80 | 842,932 | -0.07(-0.59%) |
Jan 05, 2022 | 12.11 | 12.31 | 11.85 | 11.87 | 2,207,828 | -0.27(-2.22%) |
Jan 04, 2022 | 11.83 | 12.22 | 11.83 | 12.14 | 1,529,045 | +0.39(+3.32%) |
Jan 03, 2022 | 11.48 | 11.88 | 11.48 | 11.75 | 1,106,666 | +0.39(+3.43%) |
Dec 31, 2021 | 11.42 | 11.48 | 11.30 | 11.36 | 756,346 | -0.07(-0.61%) |
Dec 30, 2021 | 11.54 | 11.60 | 11.43 | 11.43 | 420,783 | -0.06(-0.52%) |
Dec 29, 2021 | 11.53 | 11.56 | 11.41 | 11.49 | 306,773 | -0.02(-0.17%) |
Dec 28, 2021 | 11.46 | 11.62 | 11.46 | 11.51 | 375,345 | +0.00(+0.00%) |
Dec 27, 2021 | 11.53 | 11.55 | 11.39 | 11.51 | 290,750 | +0.05(+0.44%) |
Dec 23, 2021 | 11.37 | 11.52 | 11.37 | 11.46 | 391,232 | +0.14(+1.24%) |
Dec 22, 2021 | 11.29 | 11.39 | 11.21 | 11.32 | 748,873 | +0.08(+0.71%) |
Dec 21, 2021 | 11.07 | 11.30 | 11.07 | 11.24 | 4,316,984 | +0.27(+2.46%) |
Dec 20, 2021 | 10.97 | 11.17 | 10.82 | 10.97 | 3,605,951 | -0.29(-2.58%) |
Dec 17, 2021 | 11.69 | 11.69 | 11.22 | 11.26 | 4,204,973 | -0.50(-4.25%) |
Dec 16, 2021 | 11.70 | 11.83 | 11.61 | 11.76 | 5,169,577 | +0.25(+2.17%) |
Dec 15, 2021 | 11.51 | 11.66 | 11.31 | 11.51 | 8,143,821 | -0.12(-1.03%) |
Dec 14, 2021 | 11.44 | 11.76 | 11.44 | 11.63 | 19,929,988 | +0.12(+1.04%) |
Dec 13, 2021 | 11.68 | 11.70 | 11.46 | 11.51 | 2,730,935 | -0.19(-1.62%) |
Dec 10, 2021 | 11.91 | 11.95 | 11.65 | 11.70 | 2,335,126 | -0.18(-1.52%) |
Dec 09, 2021 | 11.81 | 11.98 | 11.77 | 11.88 | 2,232,621 | -0.01(-0.08%) |
Dec 08, 2021 | 12.00 | 12.02 | 11.84 | 11.89 | 1,883,664 | -0.10(-0.83%) |
Dec 07, 2021 | 11.78 | 12.00 | 11.75 | 11.99 | 3,413,785 | +0.35(+3.01%) |
Dec 06, 2021 | 11.56 | 11.73 | 11.45 | 11.64 | 1,939,111 | +0.24(+2.11%) |
Dec 03, 2021 | 11.60 | 11.63 | 11.28 | 11.40 | 1,109,977 | -0.15(-1.30%) |
Dec 02, 2021 | 11.33 | 11.61 | 11.23 | 11.55 | 2,123,352 | +0.30(+2.67%) |