Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.630 | 9.627 | 8.180 | 8.310 | 2,211,009 | -1.32(-13.71%) |
Feb 25, 2022 | 10.19 | 9.630 | 9.130 | 9.630 | 1,008,591 | +0.36(+3.88%) |
Feb 24, 2022 | 8.260 | 9.300 | 8.180 | 9.270 | 705,398 | +0.30(+3.34%) |
Feb 23, 2022 | 9.280 | 9.670 | 8.910 | 8.970 | 2,381,529 | -0.15(-1.64%) |
Feb 22, 2022 | 9.340 | 9.940 | 9.050 | 9.120 | 679,932 | -0.76(-7.69%) |
Feb 18, 2022 | 9.880 | 0 | -0.52(-5.00%) | |||
Feb 17, 2022 | 10.78 | 11.16 | 10.28 | 10.40 | 417,893 | -0.40(-3.70%) |
Feb 16, 2022 | 10.77 | 11.00 | 10.46 | 10.80 | 578,212 | -0.05(-0.46%) |
Feb 15, 2022 | 10.39 | 10.90 | 10.18 | 10.85 | 496,407 | +0.77(+7.64%) |
Feb 14, 2022 | 9.980 | 10.43 | 9.890 | 10.08 | 411,819 | +0.00(+0.00%) |
Feb 11, 2022 | 10.53 | 11.06 | 9.950 | 10.08 | 644,486 | -0.44(-4.18%) |
Feb 10, 2022 | 10.55 | 11.24 | 10.46 | 10.52 | 605,605 | -0.56(-5.05%) |
Feb 09, 2022 | 10.56 | 11.19 | 10.44 | 11.08 | 1,029,445 | +0.84(+8.20%) |
Feb 08, 2022 | 9.530 | 10.27 | 10.24 | 691,033 | +0.59(+6.11%) | |
Feb 07, 2022 | 9.750 | 10.25 | 9.460 | 9.650 | 633,002 | -0.17(-1.73%) |
Feb 04, 2022 | 9.660 | 10.12 | 9.420 | 9.820 | 799,787 | +0.12(+1.24%) |
Feb 03, 2022 | 10.01 | 9.660 | 9.700 | 567,961 | -0.54(-5.27%) | |
Feb 02, 2022 | 11.39 | 11.39 | 10.16 | 10.24 | 764,257 | -1.09(-9.62%) |
Feb 01, 2022 | 10.96 | 11.48 | 10.85 | 11.33 | 585,112 | +0.41(+3.75%) |
Jan 31, 2022 | 9.460 | 10.92 | 1,364,840 | +1.72(+18.70%) | ||
Jan 28, 2022 | 9.340 | 9.360 | 8.680 | 9.200 | 902,975 | -0.11(-1.18%) |
Jan 27, 2022 | 10.43 | 10.49 | 9.230 | 9.310 | 1,117,341 | -1.00(-9.70%) |
Jan 26, 2022 | 11.20 | 11.32 | 10.22 | 10.31 | 826,608 | -0.51(-4.71%) |
Jan 25, 2022 | 10.66 | 11.17 | 10.31 | 10.82 | 784,598 | -0.12(-1.10%) |
Jan 24, 2022 | 10.83 | 11.04 | 10.22 | 10.94 | 1,826,873 | -0.32(-2.84%) |
Jan 21, 2022 | 11.50 | 11.87 | 11.13 | 11.26 | 1,078,376 | -0.19(-1.66%) |
Jan 20, 2022 | 11.98 | 12.75 | 11.36 | 11.45 | 2,281,724 | +0.17(+1.51%) |
Jan 19, 2022 | 11.56 | 11.69 | 11.08 | 11.28 | 996,752 | -0.16(-1.40%) |
Jan 18, 2022 | 11.30 | 12.07 | 11.25 | 11.44 | 776,164 | -0.46(-3.87%) |
Jan 14, 2022 | 11.90 | 0 | +0.41(+3.57%) | |||
Jan 13, 2022 | 12.00 | 12.09 | 11.42 | 11.49 | 740,649 | -0.83(-6.74%) |
Jan 12, 2022 | 12.54 | 13.02 | 12.05 | 12.32 | 1,130,150 | +0.14(+1.15%) |
Jan 11, 2022 | 11.35 | 12.42 | 11.25 | 12.18 | 1,039,478 | +0.86(+7.60%) |
Jan 10, 2022 | 11.50 | 11.60 | 10.92 | 11.32 | 917,450 | -0.15(-1.31%) |
Jan 07, 2022 | 10.83 | 11.66 | 10.62 | 11.47 | 1,017,319 | +0.40(+3.61%) |
Jan 06, 2022 | 10.74 | 11.33 | 10.27 | 11.07 | 1,896,795 | +0.45(+4.24%) |
Jan 05, 2022 | 11.49 | 11.60 | 10.52 | 10.62 | 1,578,024 | -0.83(-7.25%) |
Jan 04, 2022 | 12.88 | 12.88 | 11.04 | 11.45 | 1,924,942 | -1.72(-13.06%) |
Jan 03, 2022 | 13.00 | 13.48 | 12.38 | 13.17 | 950,374 | +0.02(+0.14%) |
Dec 31, 2021 | 13.10 | 13.48 | 12.82 | 13.15 | 2,038,186 | -0.33(-2.44%) |
Dec 30, 2021 | 12.08 | 14.00 | 11.99 | 13.48 | 2,165,407 | +1.57(+13.18%) |
Dec 29, 2021 | 12.94 | 12.97 | 11.75 | 11.91 | 2,080,375 | -1.06(-8.17%) |
Dec 28, 2021 | 13.44 | 13.44 | 12.84 | 12.97 | 985,299 | -0.45(-3.35%) |
Dec 27, 2021 | 13.70 | 14.14 | 13.33 | 13.42 | 731,119 | -0.59(-4.21%) |
Dec 23, 2021 | 13.85 | 14.14 | 13.09 | 14.01 | 785,329 | -0.08(-0.57%) |
Dec 22, 2021 | 14.00 | 14.33 | 13.51 | 14.09 | 591,571 | -0.24(-1.67%) |
Dec 21, 2021 | 13.51 | 14.47 | 13.25 | 14.33 | 3,662,332 | +1.08(+8.15%) |
Dec 20, 2021 | 13.82 | 13.82 | 12.87 | 13.25 | 1,288,887 | -1.06(-7.41%) |
Dec 17, 2021 | 13.72 | 14.42 | 12.73 | 14.31 | 1,599,699 | +0.36(+2.58%) |
Dec 16, 2021 | 14.16 | 14.71 | 13.52 | 13.95 | 1,062,888 | -0.21(-1.48%) |
Dec 15, 2021 | 14.71 | 15.08 | 13.41 | 14.16 | 1,309,573 | -1.03(-6.78%) |
Dec 14, 2021 | 15.20 | 15.44 | 14.75 | 15.19 | 969,947 | -0.45(-2.88%) |
Dec 13, 2021 | 16.57 | 16.71 | 15.33 | 15.64 | 751,584 | -1.24(-7.35%) |
Dec 10, 2021 | 16.86 | 17.25 | 16.36 | 16.88 | 768,092 | -0.05(-0.30%) |
Dec 09, 2021 | 17.35 | 18.00 | 16.73 | 16.93 | 519,936 | -0.40(-2.31%) |
Dec 08, 2021 | 17.08 | 17.77 | 16.23 | 17.33 | 730,329 | +0.07(+0.41%) |
Dec 07, 2021 | 16.32 | 17.68 | 16.25 | 17.26 | 1,017,245 | +2.10(+13.85%) |
Dec 06, 2021 | 14.79 | 15.53 | 14.40 | 15.16 | 1,368,431 | +0.43(+2.92%) |
Dec 03, 2021 | 17.87 | 17.95 | 14.64 | 14.73 | 2,333,429 | -3.55(-19.42%) |
Dec 02, 2021 | 18.00 | 19.03 | 17.76 | 18.28 | 1,522,989 | +0.43(+2.41%) |