Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.815 | 9.939 | 9.710 | 9.882 | 6,764,693 | -0.10(-0.95%) |
Feb 25, 2022 | 9.806 | 9.977 | 9.796 | 9.977 | 5,007,914 | +0.20(+2.04%) |
Feb 24, 2022 | 9.291 | 9.815 | 9.244 | 9.777 | 8,314,269 | +0.16(+1.68%) |
Feb 23, 2022 | 9.929 | 9.958 | 9.587 | 9.615 | 5,579,875 | -0.24(-2.42%) |
Feb 22, 2022 | 9.967 | 10.02 | 9.739 | 9.853 | 6,696,136 | -0.14(-1.43%) |
Feb 18, 2022 | 9.996 | 0 | +0.02(+0.19%) | |||
Feb 17, 2022 | 10.25 | 10.25 | 9.939 | 9.977 | 4,748,082 | -0.32(-3.14%) |
Feb 16, 2022 | 10.21 | 10.34 | 10.17 | 10.30 | 3,342,957 | +0.10(+0.93%) |
Feb 15, 2022 | 10.08 | 10.23 | 10.06 | 10.21 | 3,680,504 | +0.20(+2.00%) |
Feb 14, 2022 | 10.07 | 10.13 | 9.905 | 10.01 | 7,050,585 | -0.07(-0.66%) |
Feb 11, 2022 | 10.26 | 10.37 | 9.977 | 10.07 | 5,600,457 | -0.14(-1.40%) |
Feb 10, 2022 | 10.22 | 10.46 | 10.16 | 10.21 | 6,459,663 | -0.09(-0.83%) |
Feb 09, 2022 | 10.39 | 10.43 | 10.26 | 10.30 | 6,412,263 | -0.13(-1.28%) |
Feb 08, 2022 | 9.901 | 10.45 | 9.901 | 10.43 | 12,286,286 | +0.72(+7.45%) |
Feb 07, 2022 | 9.815 | 9.872 | 9.682 | 9.710 | 7,132,158 | -0.04(-0.39%) |
Feb 04, 2022 | 9.710 | 9.815 | 9.556 | 9.748 | 9,116,691 | +0.00(+0.00%) |
Feb 03, 2022 | 9.948 | 9.729 | 9.748 | 7,902,849 | -0.28(-2.75%) | |
Feb 02, 2022 | 10.09 | 10.11 | 9.877 | 10.02 | 5,413,665 | -0.06(-0.57%) |
Feb 01, 2022 | 10.12 | 10.20 | 9.972 | 10.08 | 5,265,284 | -0.06(-0.56%) |
Jan 31, 2022 | 9.806 | 10.14 | 10.14 | 7,333,972 | +0.28(+2.80%) | |
Jan 28, 2022 | 9.758 | 9.882 | 9.596 | 9.863 | 7,260,709 | +0.08(+0.78%) |
Jan 27, 2022 | 10.14 | 10.20 | 9.720 | 9.786 | 5,925,028 | -0.26(-2.56%) |
Jan 26, 2022 | 10.19 | 10.36 | 9.982 | 10.04 | 8,326,308 | +0.02(+0.19%) |
Jan 25, 2022 | 9.815 | 10.08 | 9.663 | 10.02 | 6,053,459 | +0.08(+0.77%) |
Jan 24, 2022 | 9.834 | 9.977 | 9.406 | 9.948 | 15,532,304 | -0.05(-0.48%) |
Jan 21, 2022 | 10.16 | 10.17 | 9.939 | 9.996 | 7,373,912 | -0.20(-1.96%) |
Jan 20, 2022 | 10.34 | 10.45 | 10.18 | 10.20 | 3,825,734 | -0.14(-1.38%) |
Jan 19, 2022 | 10.53 | 10.55 | 10.34 | 10.34 | 3,479,581 | -0.16(-1.54%) |
Jan 18, 2022 | 10.60 | 10.61 | 10.47 | 10.50 | 3,259,952 | -0.10(-0.99%) |
Jan 14, 2022 | 10.61 | 0 | -0.02(-0.18%) | |||
Jan 13, 2022 | 10.72 | 10.79 | 10.61 | 10.62 | 2,891,148 | -0.07(-0.62%) |
Jan 12, 2022 | 10.59 | 10.72 | 10.57 | 10.69 | 4,845,836 | +0.11(+1.08%) |
Jan 11, 2022 | 10.40 | 10.59 | 10.38 | 10.58 | 4,653,493 | +0.21(+2.02%) |
Jan 10, 2022 | 10.34 | 10.42 | 10.26 | 10.37 | 4,502,050 | +0.02(+0.18%) |
Jan 07, 2022 | 10.27 | 10.38 | 10.26 | 10.35 | 4,006,195 | +0.10(+0.93%) |
Jan 06, 2022 | 10.23 | 10.32 | 10.14 | 10.25 | 3,500,553 | +0.09(+0.84%) |
Jan 05, 2022 | 10.45 | 10.52 | 10.16 | 10.17 | 5,855,683 | -0.29(-2.73%) |
Jan 04, 2022 | 10.46 | 10.62 | 10.43 | 10.45 | 6,543,049 | +0.01(+0.09%) |
Jan 03, 2022 | 10.23 | 10.44 | 10.22 | 10.44 | 5,442,305 | +0.25(+2.43%) |
Dec 31, 2021 | 10.25 | 10.30 | 10.19 | 10.20 | 3,329,957 | -0.05(-0.46%) |
Dec 30, 2021 | 10.24 | 10.38 | 10.21 | 10.24 | 3,863,671 | +0.00(+0.00%) |
Dec 29, 2021 | 10.29 | 10.30 | 10.20 | 10.24 | 4,004,182 | -0.05(-0.45%) |
Dec 28, 2021 | 10.14 | 10.35 | 10.14 | 10.29 | 4,131,371 | +0.06(+0.55%) |
Dec 27, 2021 | 10.28 | 10.29 | 10.07 | 10.23 | 4,193,110 | -0.03(-0.27%) |
Dec 23, 2021 | 10.14 | 10.27 | 10.11 | 10.26 | 3,823,744 | +0.17(+1.66%) |
Dec 22, 2021 | 10.08 | 10.19 | 9.974 | 10.09 | 4,054,783 | +0.01(+0.09%) |
Dec 21, 2021 | 9.843 | 10.13 | 9.843 | 10.09 | 5,639,419 | +0.33(+3.44%) |
Dec 20, 2021 | 9.769 | 9.862 | 9.453 | 9.750 | 13,114,323 | -0.20(-2.06%) |
Dec 17, 2021 | 10.11 | 10.15 | 9.899 | 9.955 | 9,273,999 | -0.19(-1.83%) |
Dec 16, 2021 | 10.34 | 10.35 | 10.07 | 10.14 | 7,784,017 | -0.09(-0.91%) |
Dec 15, 2021 | 10.12 | 10.23 | 9.983 | 10.23 | 5,868,648 | +0.14(+1.38%) |
Dec 14, 2021 | 10.17 | 10.33 | 10.09 | 10.09 | 4,966,740 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.33 | 10.11 | 10.21 | 5,328,609 | -0.14(-1.35%) |
Dec 10, 2021 | 10.53 | 10.54 | 10.28 | 10.35 | 4,302,410 | -0.13(-1.24%) |
Dec 09, 2021 | 10.56 | 10.57 | 10.48 | 10.48 | 2,756,533 | -0.11(-1.05%) |
Dec 08, 2021 | 10.53 | 10.71 | 10.49 | 10.59 | 4,285,565 | +0.05(+0.44%) |
Dec 07, 2021 | 10.41 | 10.61 | 10.38 | 10.54 | 4,167,163 | +0.21(+2.07%) |
Dec 06, 2021 | 10.23 | 10.48 | 10.16 | 10.33 | 6,751,851 | +0.20(+1.93%) |
Dec 03, 2021 | 10.19 | 10.21 | 10.08 | 10.13 | 6,018,491 | -0.02(-0.18%) |
Dec 02, 2021 | 9.797 | 10.22 | 9.774 | 10.15 | 5,519,995 | +0.38(+3.90%) |