Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.59 | 11.09 | 10.51 | 11.02 | 584,354 | +0.25(+2.32%) |
Feb 25, 2022 | 10.38 | 10.78 | 10.22 | 10.77 | 513,073 | +0.44(+4.26%) |
Feb 24, 2022 | 9.170 | 10.35 | 9.060 | 10.33 | 570,686 | +0.80(+8.39%) |
Feb 23, 2022 | 9.720 | 9.990 | 9.510 | 9.530 | 342,277 | -0.06(-0.63%) |
Feb 22, 2022 | 9.670 | 9.845 | 9.520 | 9.590 | 596,531 | -0.21(-2.14%) |
Feb 18, 2022 | 9.800 | 0 | -0.40(-3.92%) | |||
Feb 17, 2022 | 10.62 | 10.67 | 10.13 | 10.20 | 344,864 | -0.56(-5.20%) |
Feb 16, 2022 | 10.55 | 10.89 | 10.33 | 10.76 | 493,107 | +0.12(+1.13%) |
Feb 15, 2022 | 10.29 | 10.80 | 10.29 | 10.64 | 529,065 | +0.51(+5.03%) |
Feb 14, 2022 | 10.30 | 10.73 | 10.08 | 10.13 | 358,884 | -0.06(-0.59%) |
Feb 11, 2022 | 10.43 | 10.59 | 10.04 | 10.19 | 346,086 | -0.24(-2.30%) |
Feb 10, 2022 | 10.34 | 10.75 | 10.30 | 10.43 | 477,380 | -0.16(-1.51%) |
Feb 09, 2022 | 10.65 | 11.00 | 10.58 | 10.59 | 465,503 | +0.02(+0.19%) |
Feb 08, 2022 | 9.880 | 10.66 | 9.860 | 10.57 | 641,306 | +0.66(+6.66%) |
Feb 07, 2022 | 9.940 | 10.20 | 9.800 | 9.910 | 441,583 | -0.05(-0.50%) |
Feb 04, 2022 | 9.680 | 10.04 | 9.490 | 9.960 | 533,741 | +0.20(+2.05%) |
Feb 03, 2022 | 9.980 | 9.710 | 9.760 | 359,551 | -0.34(-3.37%) | |
Feb 02, 2022 | 10.34 | 10.36 | 9.990 | 10.10 | 367,046 | -0.23(-2.23%) |
Feb 01, 2022 | 10.43 | 10.50 | 10.11 | 10.33 | 351,138 | -0.01(-0.10%) |
Jan 31, 2022 | 9.630 | 10.34 | 10.34 | 589,817 | +0.71(+7.37%) | |
Jan 28, 2022 | 9.420 | 9.640 | 9.070 | 9.630 | 636,185 | +0.18(+1.90%) |
Jan 27, 2022 | 10.19 | 10.20 | 9.345 | 9.450 | 633,269 | -0.52(-5.22%) |
Jan 26, 2022 | 10.13 | 10.35 | 9.890 | 9.970 | 759,827 | -0.06(-0.60%) |
Jan 25, 2022 | 10.40 | 10.65 | 9.800 | 10.03 | 749,360 | -0.56(-5.29%) |
Jan 24, 2022 | 10.02 | 10.61 | 9.640 | 10.59 | 1,050,013 | +0.35(+3.42%) |
Jan 21, 2022 | 10.42 | 10.65 | 10.18 | 10.24 | 970,497 | -0.37(-3.49%) |
Jan 20, 2022 | 11.34 | 11.53 | 10.56 | 10.61 | 1,043,291 | -0.64(-5.69%) |
Jan 19, 2022 | 11.85 | 11.89 | 11.18 | 11.25 | 644,807 | -0.61(-5.14%) |
Jan 18, 2022 | 12.13 | 12.31 | 11.86 | 11.86 | 852,018 | -0.34(-2.79%) |
Jan 14, 2022 | 12.20 | 0 | +0.06(+0.49%) | |||
Jan 13, 2022 | 12.27 | 12.49 | 12.04 | 12.14 | 373,981 | -0.13(-1.06%) |
Jan 12, 2022 | 12.84 | 12.84 | 12.22 | 12.27 | 1,013,855 | -0.58(-4.51%) |
Jan 11, 2022 | 12.69 | 13.18 | 12.48 | 12.85 | 939,166 | +0.10(+0.78%) |
Jan 10, 2022 | 12.11 | 13.37 | 12.01 | 12.75 | 2,024,737 | +1.45(+12.83%) |
Jan 07, 2022 | 11.64 | 11.98 | 11.29 | 11.30 | 600,902 | -0.42(-3.58%) |
Jan 06, 2022 | 11.64 | 11.87 | 11.27 | 11.72 | 557,593 | +0.07(+0.60%) |
Jan 05, 2022 | 12.05 | 12.33 | 11.59 | 11.65 | 972,532 | -0.45(-3.72%) |
Jan 04, 2022 | 11.87 | 12.15 | 11.76 | 12.10 | 1,381,656 | +0.28(+2.37%) |
Jan 03, 2022 | 11.52 | 11.90 | 11.40 | 11.82 | 737,193 | +0.39(+3.41%) |
Dec 31, 2021 | 11.60 | 11.76 | 11.39 | 11.43 | 569,590 | -0.19(-1.64%) |
Dec 30, 2021 | 11.92 | 12.07 | 11.60 | 11.62 | 745,599 | -0.35(-2.92%) |
Dec 29, 2021 | 11.87 | 12.03 | 11.71 | 11.97 | 1,493,468 | +0.05(+0.42%) |
Dec 28, 2021 | 12.46 | 12.53 | 11.90 | 11.92 | 2,192,479 | -0.56(-4.49%) |
Dec 27, 2021 | 12.37 | 12.62 | 12.17 | 12.48 | 1,780,959 | +0.10(+0.81%) |
Dec 23, 2021 | 12.11 | 12.52 | 12.05 | 12.38 | 638,992 | +0.28(+2.31%) |
Dec 22, 2021 | 11.72 | 12.30 | 11.55 | 12.10 | 1,191,398 | +0.32(+2.72%) |
Dec 21, 2021 | 11.46 | 11.98 | 11.37 | 11.78 | 790,051 | +0.54(+4.80%) |
Dec 20, 2021 | 11.10 | 11.32 | 10.95 | 11.24 | 1,225,796 | -0.25(-2.18%) |
Dec 17, 2021 | 10.99 | 11.55 | 10.78 | 11.49 | 1,345,784 | +0.59(+5.41%) |
Dec 16, 2021 | 11.28 | 11.67 | 10.73 | 10.90 | 753,257 | -0.30(-2.68%) |
Dec 15, 2021 | 11.25 | 11.29 | 10.73 | 11.20 | 657,894 | -0.06(-0.53%) |
Dec 14, 2021 | 11.45 | 11.49 | 11.20 | 11.26 | 661,381 | -0.30(-2.60%) |
Dec 13, 2021 | 11.59 | 11.86 | 11.34 | 11.56 | 664,751 | -0.10(-0.86%) |
Dec 10, 2021 | 11.74 | 11.85 | 11.58 | 11.66 | 544,891 | -0.05(-0.43%) |
Dec 09, 2021 | 12.00 | 12.28 | 11.61 | 11.71 | 874,015 | -0.48(-3.94%) |
Dec 08, 2021 | 12.19 | 12.34 | 11.61 | 12.19 | 781,817 | +0.35(+2.96%) |
Dec 07, 2021 | 11.57 | 12.10 | 11.40 | 11.84 | 794,462 | +0.43(+3.77%) |
Dec 06, 2021 | 10.79 | 11.42 | 10.58 | 11.41 | 1,011,457 | +0.66(+6.14%) |
Dec 03, 2021 | 10.95 | 10.99 | 10.47 | 10.75 | 1,448,057 | -0.30(-2.71%) |
Dec 02, 2021 | 10.65 | 11.08 | 10.31 | 11.05 | 1,302,085 | +0.35(+3.27%) |