Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.74 | 11.07 | 10.46 | 10.61 | 695,094 | -0.41(-3.72%) |
Feb 25, 2022 | 10.80 | 11.02 | 10.60 | 11.02 | 951,393 | +0.06(+0.55%) |
Feb 24, 2022 | 8.550 | 10.96 | 8.490 | 10.96 | 1,586,572 | +1.20(+12.30%) |
Feb 23, 2022 | 10.35 | 10.57 | 9.760 | 9.760 | 962,284 | +0.12(+1.24%) |
Feb 22, 2022 | 9.480 | 10.02 | 9.330 | 9.640 | 673,005 | +0.06(+0.63%) |
Feb 18, 2022 | 9.580 | 0 | -0.07(-0.73%) | |||
Feb 17, 2022 | 10.06 | 10.07 | 9.470 | 9.650 | 962,320 | -0.50(-4.93%) |
Feb 16, 2022 | 10.27 | 10.33 | 9.880 | 10.15 | 498,941 | -0.26(-2.50%) |
Feb 15, 2022 | 10.00 | 10.45 | 10.00 | 10.41 | 561,378 | +0.62(+6.33%) |
Feb 14, 2022 | 10.14 | 10.27 | 9.790 | 9.790 | 511,105 | -0.30(-2.97%) |
Feb 11, 2022 | 10.44 | 10.84 | 10.04 | 10.09 | 525,906 | -0.33(-3.17%) |
Feb 10, 2022 | 10.54 | 11.33 | 10.20 | 10.42 | 929,945 | -0.51(-4.67%) |
Feb 09, 2022 | 10.33 | 10.97 | 10.33 | 10.93 | 832,687 | +0.73(+7.16%) |
Feb 08, 2022 | 10.18 | 10.57 | 9.940 | 10.20 | 511,863 | +0.02(+0.20%) |
Feb 07, 2022 | 9.580 | 10.30 | 9.580 | 10.18 | 1,164,942 | +0.41(+4.20%) |
Feb 04, 2022 | 9.390 | 9.920 | 9.230 | 9.770 | 602,342 | +0.31(+3.28%) |
Feb 03, 2022 | 9.780 | 9.400 | 9.460 | 986,364 | -0.50(-5.02%) | |
Feb 02, 2022 | 10.33 | 10.33 | 9.910 | 9.960 | 659,573 | -0.38(-3.68%) |
Feb 01, 2022 | 10.15 | 10.52 | 9.810 | 10.34 | 559,661 | +0.26(+2.58%) |
Jan 31, 2022 | 9.420 | 10.08 | 10.08 | 911,488 | +0.66(+7.01%) | |
Jan 28, 2022 | 9.200 | 9.440 | 8.850 | 9.420 | 929,579 | +0.25(+2.73%) |
Jan 27, 2022 | 9.930 | 10.03 | 9.150 | 9.170 | 1,022,841 | -0.59(-6.05%) |
Jan 26, 2022 | 9.510 | 10.53 | 9.500 | 9.760 | 1,341,143 | +0.16(+1.67%) |
Jan 25, 2022 | 8.790 | 9.680 | 8.571 | 9.600 | 1,153,165 | +0.62(+6.90%) |
Jan 24, 2022 | 8.440 | 9.040 | 8.040 | 8.980 | 1,452,149 | +0.26(+2.98%) |
Jan 21, 2022 | 8.980 | 9.280 | 8.690 | 8.720 | 1,008,136 | -0.29(-3.22%) |
Jan 20, 2022 | 9.220 | 9.720 | 9.000 | 9.010 | 605,952 | -0.06(-0.66%) |
Jan 19, 2022 | 9.210 | 9.680 | 9.060 | 9.070 | 654,690 | -0.04(-0.44%) |
Jan 18, 2022 | 9.860 | 9.920 | 9.110 | 9.110 | 1,152,593 | -1.00(-9.89%) |
Jan 14, 2022 | 10.11 | 0 | +0.61(+6.42%) | |||
Jan 13, 2022 | 9.750 | 10.02 | 9.400 | 9.500 | 777,541 | -0.14(-1.45%) |
Jan 12, 2022 | 10.15 | 10.15 | 9.620 | 9.640 | 764,001 | -0.37(-3.70%) |
Jan 11, 2022 | 9.620 | 10.14 | 9.600 | 10.01 | 598,456 | +0.32(+3.30%) |
Jan 10, 2022 | 9.600 | 9.720 | 9.310 | 9.690 | 840,378 | +0.02(+0.21%) |
Jan 07, 2022 | 10.24 | 10.24 | 9.650 | 9.670 | 830,963 | -0.25(-2.52%) |
Jan 06, 2022 | 10.20 | 10.27 | 9.650 | 9.920 | 680,233 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.79 | 9.980 | 10.00 | 857,493 | -0.69(-6.45%) |
Jan 04, 2022 | 10.58 | 11.11 | 10.48 | 10.69 | 773,658 | +0.00(+0.00%) |
Jan 03, 2022 | 10.28 | 10.71 | 10.16 | 10.69 | 667,381 | +0.48(+4.70%) |
Dec 31, 2021 | 10.54 | 10.69 | 10.17 | 10.21 | 461,818 | -0.25(-2.39%) |
Dec 30, 2021 | 10.32 | 10.87 | 10.27 | 10.46 | 776,563 | +0.08(+0.77%) |
Dec 29, 2021 | 10.65 | 10.71 | 10.25 | 10.38 | 501,496 | -0.21(-1.98%) |
Dec 28, 2021 | 10.90 | 11.29 | 10.58 | 10.59 | 683,509 | -0.33(-3.02%) |
Dec 27, 2021 | 11.24 | 11.39 | 10.85 | 10.92 | 628,161 | -0.38(-3.36%) |
Dec 23, 2021 | 10.98 | 11.44 | 10.77 | 11.30 | 553,933 | +0.32(+2.91%) |
Dec 22, 2021 | 10.83 | 11.19 | 10.69 | 10.98 | 587,382 | +0.14(+1.29%) |
Dec 21, 2021 | 10.90 | 11.23 | 10.69 | 10.84 | 806,140 | +0.00(+0.00%) |
Dec 20, 2021 | 10.33 | 11.11 | 10.15 | 10.84 | 532,455 | +0.27(+2.55%) |
Dec 17, 2021 | 10.10 | 10.90 | 10.00 | 10.57 | 2,225,650 | +0.41(+4.04%) |
Dec 16, 2021 | 10.75 | 10.75 | 9.950 | 10.16 | 937,581 | -0.51(-4.78%) |
Dec 15, 2021 | 10.11 | 10.72 | 9.750 | 10.67 | 1,136,575 | +0.46(+4.51%) |
Dec 14, 2021 | 10.21 | 10.47 | 9.910 | 10.21 | 763,582 | -0.37(-3.50%) |
Dec 13, 2021 | 10.52 | 10.90 | 10.25 | 10.58 | 721,687 | +0.08(+0.76%) |
Dec 10, 2021 | 10.59 | 10.92 | 10.40 | 10.50 | 850,995 | -0.06(-0.57%) |
Dec 09, 2021 | 11.24 | 11.32 | 10.53 | 10.56 | 1,250,634 | -0.87(-7.61%) |
Dec 08, 2021 | 11.39 | 11.59 | 11.07 | 11.43 | 442,077 | +0.06(+0.52%) |
Dec 07, 2021 | 11.18 | 11.78 | 11.14 | 11.37 | 792,309 | +0.51(+4.73%) |
Dec 06, 2021 | 10.70 | 11.02 | 9.950 | 10.86 | 1,085,965 | +0.22(+2.03%) |
Dec 03, 2021 | 12.13 | 12.13 | 10.51 | 10.64 | 1,826,087 | -1.42(-11.76%) |
Dec 02, 2021 | 12.52 | 13.01 | 11.81 | 12.06 | 1,926,176 | -0.45(-3.60%) |