Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.875 | 9.000 | 8.470 | 9.025 | 13,507 | +0.26(+3.00%) |
Feb 25, 2022 | 8.750 | 8.995 | 8.500 | 8.762 | 10,965 | +0.34(+4.01%) |
Feb 24, 2022 | 7.800 | 8.500 | 7.763 | 8.425 | 37,062 | -0.20(-2.35%) |
Feb 23, 2022 | 8.887 | 9.250 | 8.560 | 8.627 | 9,854 | -0.25(-2.79%) |
Feb 22, 2022 | 8.750 | 9.920 | 8.393 | 8.875 | 26,624 | -0.26(-2.85%) |
Feb 18, 2022 | 9.135 | 0 | -0.37(-3.84%) | |||
Feb 17, 2022 | 9.750 | 10.10 | 9.390 | 9.500 | 11,389 | -0.32(-3.26%) |
Feb 16, 2022 | 10.12 | 10.12 | 9.527 | 9.820 | 12,535 | -0.18(-1.80%) |
Feb 15, 2022 | 10.09 | 10.12 | 9.822 | 10.00 | 17,464 | +0.18(+1.81%) |
Feb 14, 2022 | 10.00 | 10.31 | 9.460 | 9.822 | 16,759 | -0.27(-2.70%) |
Feb 11, 2022 | 10.49 | 10.75 | 10.00 | 10.10 | 28,303 | -0.15(-1.49%) |
Feb 10, 2022 | 10.24 | 10.99 | 10.00 | 10.25 | 54,127 | -0.25(-2.38%) |
Feb 09, 2022 | 9.100 | 10.57 | 9.005 | 10.50 | 63,710 | +1.49(+16.57%) |
Feb 08, 2022 | 9.248 | 9.248 | 8.717 | 9.005 | 23,133 | -0.17(-1.83%) |
Feb 07, 2022 | 8.873 | 9.495 | 8.807 | 9.172 | 28,012 | +0.17(+1.94%) |
Feb 04, 2022 | 9.207 | 9.207 | 8.500 | 8.998 | 25,511 | +0.29(+3.30%) |
Feb 03, 2022 | 8.750 | 9.040 | 8.238 | 8.710 | 20,849 | -0.28(-3.11%) |
Feb 02, 2022 | 9.188 | 9.250 | 8.755 | 8.990 | 20,472 | -0.26(-2.81%) |
Feb 01, 2022 | 8.857 | 9.250 | 8.857 | 9.250 | 15,703 | +0.25(+2.78%) |
Jan 31, 2022 | 8.250 | 9.000 | 27,797 | +0.75(+9.09%) | ||
Jan 28, 2022 | 8.110 | 8.328 | 7.982 | 8.250 | 22,681 | +0.00(+0.00%) |
Jan 27, 2022 | 8.750 | 8.998 | 7.777 | 8.250 | 50,109 | -0.62(-7.04%) |
Jan 26, 2022 | 9.000 | 9.120 | 8.525 | 8.875 | 56,243 | -0.02(-0.17%) |
Jan 25, 2022 | 8.450 | 8.967 | 8.262 | 8.890 | 34,282 | +0.30(+3.55%) |
Jan 24, 2022 | 8.000 | 8.625 | 7.353 | 8.585 | 63,644 | +0.34(+4.12%) |
Jan 21, 2022 | 8.375 | 8.555 | 8.102 | 8.245 | 48,909 | -0.57(-6.41%) |
Jan 20, 2022 | 8.500 | 9.085 | 8.438 | 8.810 | 35,518 | +0.39(+4.66%) |
Jan 19, 2022 | 8.750 | 8.797 | 8.332 | 8.418 | 34,296 | -0.08(-0.97%) |
Jan 18, 2022 | 8.875 | 9.000 | 8.357 | 8.500 | 57,209 | -0.49(-5.48%) |
Jan 14, 2022 | 8.992 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 9.125 | 9.465 | 8.925 | 8.980 | 38,997 | -0.29(-3.18%) |
Jan 12, 2022 | 9.175 | 9.375 | 8.950 | 9.275 | 37,062 | +0.16(+1.73%) |
Jan 11, 2022 | 9.000 | 9.293 | 8.865 | 9.117 | 27,016 | +0.24(+2.67%) |
Jan 10, 2022 | 9.273 | 9.273 | 8.828 | 8.880 | 30,803 | -0.49(-5.25%) |
Jan 07, 2022 | 8.938 | 9.375 | 8.812 | 9.373 | 20,565 | +0.44(+4.87%) |
Jan 06, 2022 | 9.000 | 9.422 | 8.750 | 8.938 | 46,187 | -0.04(-0.42%) |
Jan 05, 2022 | 9.500 | 9.780 | 8.925 | 8.975 | 44,046 | -0.55(-5.77%) |
Jan 04, 2022 | 9.750 | 10.05 | 9.500 | 9.525 | 53,231 | -0.32(-3.27%) |
Jan 03, 2022 | 9.012 | 9.943 | 9.012 | 9.848 | 71,332 | +0.96(+10.86%) |
Dec 31, 2021 | 9.463 | 9.500 | 8.750 | 8.883 | 116,191 | -0.31(-3.35%) |
Dec 30, 2021 | 9.250 | 9.625 | 9.000 | 9.190 | 77,495 | -0.06(-0.65%) |
Dec 29, 2021 | 9.750 | 9.750 | 9.000 | 9.250 | 125,062 | -0.25(-2.63%) |
Dec 28, 2021 | 9.750 | 10.01 | 9.460 | 9.500 | 81,489 | -0.50(-5.00%) |
Dec 27, 2021 | 10.58 | 10.64 | 10.00 | 10.00 | 48,124 | -0.51(-4.81%) |
Dec 23, 2021 | 10.49 | 10.75 | 10.29 | 10.51 | 25,636 | -0.06(-0.54%) |
Dec 22, 2021 | 10.25 | 10.71 | 10.14 | 10.56 | 35,429 | +0.39(+3.81%) |
Dec 21, 2021 | 10.02 | 10.25 | 9.875 | 10.18 | 35,287 | +0.12(+1.24%) |
Dec 20, 2021 | 10.25 | 10.50 | 9.870 | 10.05 | 26,942 | -0.46(-4.40%) |
Dec 17, 2021 | 10.50 | 10.75 | 10.05 | 10.51 | 31,798 | +0.21(+1.99%) |
Dec 16, 2021 | 10.65 | 11.00 | 10.25 | 10.31 | 20,425 | +0.00(+0.02%) |
Dec 15, 2021 | 10.48 | 10.67 | 10.00 | 10.30 | 36,812 | -0.12(-1.15%) |
Dec 14, 2021 | 10.50 | 10.90 | 10.29 | 10.43 | 32,097 | -0.47(-4.36%) |
Dec 13, 2021 | 10.79 | 11.25 | 10.50 | 10.90 | 20,104 | +0.14(+1.35%) |
Dec 10, 2021 | 11.50 | 11.60 | 10.55 | 10.76 | 28,602 | -0.38(-3.46%) |
Dec 09, 2021 | 11.50 | 12.15 | 11.12 | 11.14 | 31,229 | -0.29(-2.52%) |
Dec 08, 2021 | 11.25 | 11.50 | 11.03 | 11.43 | 18,489 | +0.19(+1.69%) |
Dec 07, 2021 | 10.90 | 11.72 | 10.65 | 11.24 | 30,930 | +0.34(+3.10%) |
Dec 06, 2021 | 10.00 | 11.00 | 9.500 | 10.90 | 66,234 | +0.90(+9.00%) |
Dec 03, 2021 | 11.00 | 11.00 | 9.920 | 10.00 | 88,395 | -0.78(-7.21%) |
Dec 02, 2021 | 11.00 | 11.37 | 10.25 | 10.78 | 48,349 | -0.47(-4.20%) |