Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.210 | 9.840 | 8.420 | 8.800 | 456,897 | -0.56(-5.98%) |
Feb 25, 2022 | 9.710 | 9.700 | 9.200 | 9.360 | 59,630 | -0.34(-3.51%) |
Feb 24, 2022 | 8.710 | 9.720 | 8.700 | 9.700 | 162,634 | +0.32(+3.41%) |
Feb 23, 2022 | 9.850 | 9.898 | 9.104 | 9.380 | 105,915 | -0.38(-3.89%) |
Feb 22, 2022 | 9.650 | 10.15 | 9.650 | 9.760 | 69,910 | -0.09(-0.91%) |
Feb 18, 2022 | 9.850 | 0 | -0.37(-3.62%) | |||
Feb 17, 2022 | 10.90 | 10.94 | 10.07 | 10.22 | 95,813 | -0.75(-6.84%) |
Feb 16, 2022 | 10.54 | 11.03 | 10.51 | 10.97 | 44,453 | +0.28(+2.62%) |
Feb 15, 2022 | 11.08 | 11.20 | 10.64 | 10.69 | 122,671 | -0.30(-2.73%) |
Feb 14, 2022 | 10.48 | 11.37 | 10.21 | 10.99 | 102,132 | +0.36(+3.39%) |
Feb 11, 2022 | 11.07 | 11.28 | 10.33 | 10.63 | 77,270 | -0.52(-4.66%) |
Feb 10, 2022 | 11.15 | 11.78 | 10.91 | 11.15 | 102,226 | -0.24(-2.11%) |
Feb 09, 2022 | 11.10 | 11.47 | 10.95 | 11.39 | 176,431 | +0.40(+3.64%) |
Feb 08, 2022 | 10.91 | 11.14 | 10.20 | 10.99 | 124,767 | +0.47(+4.47%) |
Feb 07, 2022 | 10.41 | 10.84 | 10.15 | 10.52 | 98,313 | +0.16(+1.54%) |
Feb 04, 2022 | 9.770 | 10.71 | 9.598 | 10.36 | 161,018 | +0.64(+6.58%) |
Feb 03, 2022 | 9.620 | 9.720 | 106,615 | +0.05(+0.52%) | ||
Feb 02, 2022 | 10.49 | 10.60 | 9.660 | 9.670 | 103,568 | -0.75(-7.20%) |
Feb 01, 2022 | 10.10 | 10.81 | 9.770 | 10.42 | 146,944 | +0.33(+3.27%) |
Jan 31, 2022 | 8.900 | 10.09 | 203,379 | +1.21(+13.63%) | ||
Jan 28, 2022 | 8.330 | 8.950 | 8.204 | 8.880 | 158,740 | +0.58(+6.99%) |
Jan 27, 2022 | 8.840 | 8.930 | 8.200 | 8.300 | 159,206 | -0.42(-4.82%) |
Jan 26, 2022 | 9.100 | 9.450 | 8.700 | 8.720 | 129,743 | -0.28(-3.11%) |
Jan 25, 2022 | 9.010 | 9.221 | 8.530 | 9.000 | 95,837 | +0.15(+1.69%) |
Jan 24, 2022 | 8.330 | 8.850 | 7.880 | 8.850 | 319,237 | +0.07(+0.80%) |
Jan 21, 2022 | 8.790 | 9.070 | 8.450 | 8.780 | 207,554 | -0.07(-0.79%) |
Jan 20, 2022 | 9.130 | 9.610 | 8.780 | 8.850 | 166,721 | -0.21(-2.32%) |
Jan 19, 2022 | 9.300 | 9.450 | 8.760 | 9.060 | 186,069 | -0.12(-1.31%) |
Jan 18, 2022 | 8.820 | 9.520 | 8.600 | 9.180 | 288,598 | +0.40(+4.56%) |
Jan 14, 2022 | 8.780 | 0 | +0.22(+2.57%) | |||
Jan 13, 2022 | 8.840 | 9.117 | 8.480 | 8.560 | 178,320 | -0.36(-4.04%) |
Jan 12, 2022 | 9.220 | 9.360 | 8.700 | 8.920 | 96,484 | -0.28(-3.04%) |
Jan 11, 2022 | 9.070 | 9.463 | 8.880 | 9.200 | 89,180 | -0.01(-0.11%) |
Jan 10, 2022 | 9.050 | 9.220 | 8.570 | 9.210 | 131,401 | +0.22(+2.45%) |
Jan 07, 2022 | 9.140 | 9.490 | 8.870 | 8.990 | 80,670 | -0.18(-1.96%) |
Jan 06, 2022 | 9.180 | 9.379 | 8.720 | 9.170 | 151,590 | +0.05(+0.55%) |
Jan 05, 2022 | 10.11 | 10.18 | 9.030 | 9.120 | 281,502 | -0.99(-9.79%) |
Jan 04, 2022 | 10.82 | 10.82 | 9.940 | 10.11 | 119,146 | -0.58(-5.43%) |
Jan 03, 2022 | 10.41 | 10.91 | 10.05 | 10.69 | 115,885 | +0.49(+4.80%) |
Dec 31, 2021 | 10.26 | 10.59 | 10.15 | 10.20 | 150,183 | -0.14(-1.35%) |
Dec 30, 2021 | 9.970 | 10.71 | 9.890 | 10.34 | 166,109 | +0.37(+3.71%) |
Dec 29, 2021 | 10.23 | 10.43 | 9.960 | 9.970 | 278,157 | -0.35(-3.39%) |
Dec 28, 2021 | 10.30 | 10.49 | 10.00 | 10.32 | 204,811 | -0.11(-1.05%) |
Dec 27, 2021 | 10.86 | 11.05 | 10.14 | 10.43 | 247,470 | -0.43(-3.96%) |
Dec 23, 2021 | 10.12 | 11.09 | 10.05 | 10.86 | 245,981 | +0.66(+6.47%) |
Dec 22, 2021 | 10.45 | 10.60 | 9.970 | 10.20 | 311,060 | -0.34(-3.23%) |
Dec 21, 2021 | 11.02 | 11.10 | 10.37 | 10.54 | 199,548 | -0.12(-1.13%) |
Dec 20, 2021 | 10.40 | 10.98 | 10.30 | 10.66 | 114,033 | -0.14(-1.30%) |
Dec 17, 2021 | 10.50 | 10.88 | 9.900 | 10.80 | 139,455 | +0.55(+5.37%) |
Dec 16, 2021 | 11.25 | 11.45 | 10.25 | 10.25 | 136,138 | -0.69(-6.31%) |
Dec 15, 2021 | 10.32 | 11.04 | 9.880 | 10.94 | 291,014 | +0.49(+4.69%) |
Dec 14, 2021 | 10.97 | 11.41 | 10.36 | 10.45 | 349,693 | -0.90(-7.93%) |
Dec 13, 2021 | 11.90 | 12.44 | 10.81 | 11.35 | 424,251 | -0.72(-5.97%) |
Dec 10, 2021 | 12.32 | 12.43 | 11.91 | 12.07 | 162,160 | -0.33(-2.66%) |
Dec 09, 2021 | 12.41 | 12.73 | 12.28 | 12.40 | 194,246 | -0.12(-0.96%) |
Dec 08, 2021 | 12.01 | 12.64 | 11.67 | 12.52 | 228,075 | +0.59(+4.95%) |
Dec 07, 2021 | 11.54 | 12.25 | 11.30 | 11.93 | 136,392 | +0.73(+6.52%) |
Dec 06, 2021 | 11.14 | 11.39 | 10.52 | 11.20 | 215,552 | -0.02(-0.18%) |
Dec 03, 2021 | 11.95 | 12.13 | 10.96 | 11.22 | 226,276 | -0.84(-6.97%) |
Dec 02, 2021 | 11.86 | 12.15 | 11.43 | 12.06 | 179,293 | +0.27(+2.29%) |