Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.250 | 7.750 | 7.250 | 7.628 | 8,717 | +0.48(+6.75%) |
Feb 25, 2022 | 6.820 | 7.375 | 6.923 | 7.145 | 16,265 | +0.33(+4.88%) |
Feb 24, 2022 | 6.500 | 6.975 | 6.500 | 6.812 | 17,210 | -0.32(-4.45%) |
Feb 23, 2022 | 7.575 | 7.575 | 7.018 | 7.130 | 4,937 | -0.22(-2.99%) |
Feb 22, 2022 | 7.367 | 7.775 | 7.003 | 7.350 | 14,096 | -0.25(-3.26%) |
Feb 18, 2022 | 7.598 | 0 | -0.40(-5.06%) | |||
Feb 17, 2022 | 8.250 | 8.363 | 7.775 | 8.002 | 8,838 | -0.30(-3.58%) |
Feb 16, 2022 | 8.275 | 8.325 | 8.002 | 8.300 | 3,664 | +0.01(+0.15%) |
Feb 15, 2022 | 8.250 | 8.658 | 8.000 | 8.287 | 13,898 | +0.04(+0.45%) |
Feb 14, 2022 | 8.500 | 8.800 | 7.800 | 8.250 | 37,402 | -0.15(-1.84%) |
Feb 11, 2022 | 8.890 | 9.450 | 7.938 | 8.405 | 28,684 | -0.68(-7.43%) |
Feb 10, 2022 | 8.875 | 9.225 | 8.742 | 9.080 | 7,918 | -0.06(-0.63%) |
Feb 09, 2022 | 9.025 | 9.300 | 8.675 | 9.137 | 20,820 | +0.07(+0.83%) |
Feb 08, 2022 | 9.000 | 9.300 | 8.880 | 9.062 | 7,002 | -0.12(-1.33%) |
Feb 07, 2022 | 9.225 | 9.250 | 8.450 | 9.185 | 12,949 | -0.09(-1.00%) |
Feb 04, 2022 | 9.500 | 9.500 | 8.275 | 9.277 | 15,459 | -0.08(-0.88%) |
Feb 03, 2022 | 9.325 | 9.360 | 11,816 | -0.19(-1.96%) | ||
Feb 02, 2022 | 9.845 | 10.78 | 9.415 | 9.547 | 9,559 | -0.60(-5.94%) |
Feb 01, 2022 | 9.500 | 10.15 | 9.500 | 10.15 | 10,833 | +0.42(+4.26%) |
Jan 31, 2022 | 9.250 | 9.735 | 25,170 | +0.48(+5.24%) | ||
Jan 28, 2022 | 10.75 | 12.25 | 7.500 | 9.250 | 125,695 | -2.38(-20.45%) |
Jan 27, 2022 | 11.45 | 13.45 | 9.215 | 11.63 | 159,878 | +0.18(+1.57%) |
Jan 26, 2022 | 11.25 | 11.99 | 11.25 | 11.45 | 18,988 | -0.14(-1.21%) |
Jan 25, 2022 | 10.80 | 11.75 | 10.50 | 11.59 | 26,019 | +0.86(+8.02%) |
Jan 24, 2022 | 10.75 | 11.62 | 10.50 | 10.73 | 21,530 | -0.90(-7.72%) |
Jan 21, 2022 | 12.50 | 12.50 | 11.03 | 11.62 | 35,982 | -0.96(-7.66%) |
Jan 20, 2022 | 12.97 | 12.97 | 12.50 | 12.59 | 8,493 | -0.15(-1.18%) |
Jan 19, 2022 | 12.69 | 13.00 | 12.38 | 12.74 | 8,371 | +0.24(+1.92%) |
Jan 18, 2022 | 12.55 | 13.00 | 12.33 | 12.50 | 12,606 | -0.43(-3.34%) |
Jan 14, 2022 | 12.93 | 0 | +0.08(+0.62%) | |||
Jan 13, 2022 | 12.75 | 13.38 | 12.68 | 12.85 | 21,330 | -0.16(-1.19%) |
Jan 12, 2022 | 12.71 | 13.22 | 12.63 | 13.01 | 6,155 | +0.14(+1.13%) |
Jan 11, 2022 | 12.89 | 13.25 | 12.60 | 12.86 | 6,183 | +0.01(+0.10%) |
Jan 10, 2022 | 12.75 | 13.61 | 12.53 | 12.85 | 26,336 | +0.37(+2.92%) |
Jan 07, 2022 | 13.00 | 13.25 | 12.25 | 12.48 | 8,309 | -0.29(-2.25%) |
Jan 06, 2022 | 13.05 | 13.38 | 12.24 | 12.77 | 17,710 | -0.43(-3.24%) |
Jan 05, 2022 | 13.57 | 13.57 | 12.85 | 13.20 | 16,172 | -0.27(-2.02%) |
Jan 04, 2022 | 12.62 | 13.62 | 12.50 | 13.47 | 34,675 | +0.27(+2.06%) |
Jan 03, 2022 | 11.29 | 13.47 | 11.29 | 13.20 | 65,265 | +1.80(+15.76%) |
Dec 31, 2021 | 11.75 | 12.43 | 11.30 | 11.40 | 45,531 | -0.45(-3.78%) |
Dec 30, 2021 | 11.49 | 12.88 | 11.25 | 11.85 | 31,100 | +0.38(+3.29%) |
Dec 29, 2021 | 12.00 | 11.90 | 11.25 | 11.47 | 28,807 | -0.44(-3.67%) |
Dec 28, 2021 | 13.25 | 13.50 | 10.55 | 11.91 | 98,640 | -1.46(-10.95%) |
Dec 27, 2021 | 14.25 | 14.25 | 13.32 | 13.38 | 14,265 | -0.67(-4.77%) |
Dec 23, 2021 | 13.76 | 14.49 | 13.75 | 14.04 | 18,446 | +0.16(+1.17%) |
Dec 22, 2021 | 13.75 | 14.32 | 13.34 | 13.88 | 11,989 | +0.17(+1.20%) |
Dec 21, 2021 | 13.94 | 14.00 | 13.50 | 13.72 | 11,465 | -0.02(-0.15%) |
Dec 20, 2021 | 13.51 | 14.18 | 13.12 | 13.74 | 11,157 | -0.19(-1.35%) |
Dec 17, 2021 | 13.25 | 14.15 | 13.25 | 13.93 | 15,667 | +0.18(+1.27%) |
Dec 16, 2021 | 15.00 | 15.00 | 13.45 | 13.75 | 10,844 | -1.25(-8.32%) |
Dec 15, 2021 | 13.20 | 15.00 | 13.00 | 15.00 | 30,198 | +1.76(+13.27%) |
Dec 14, 2021 | 13.05 | 13.50 | 13.02 | 13.24 | 16,799 | -0.13(-1.01%) |
Dec 13, 2021 | 14.45 | 14.45 | 13.38 | 13.38 | 13,053 | -0.87(-6.07%) |
Dec 10, 2021 | 14.58 | 15.28 | 13.75 | 14.24 | 27,602 | -0.12(-0.85%) |
Dec 09, 2021 | 14.00 | 16.00 | 14.00 | 14.36 | 43,578 | -0.47(-3.20%) |
Dec 08, 2021 | 13.25 | 15.25 | 13.08 | 14.84 | 82,313 | +1.36(+10.11%) |
Dec 07, 2021 | 13.00 | 14.00 | 12.88 | 13.47 | 21,258 | +0.59(+4.56%) |
Dec 06, 2021 | 12.75 | 13.26 | 12.08 | 12.89 | 42,923 | -0.15(-1.13%) |
Dec 03, 2021 | 13.22 | 14.50 | 12.57 | 13.04 | 37,934 | -0.17(-1.31%) |
Dec 02, 2021 | 13.50 | 14.00 | 13.18 | 13.21 | 21,988 | -0.36(-2.62%) |