Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.68 | 11.16 | 10.55 | 10.88 | 383,368 | +0.13(+1.21%) |
Feb 25, 2022 | 10.47 | 10.75 | 10.31 | 10.75 | 236,252 | +0.34(+3.27%) |
Feb 24, 2022 | 9.520 | 10.52 | 9.260 | 10.41 | 413,993 | +0.64(+6.55%) |
Feb 23, 2022 | 9.670 | 9.880 | 9.555 | 9.770 | 359,887 | +0.17(+1.77%) |
Feb 22, 2022 | 9.870 | 9.955 | 9.505 | 9.600 | 249,673 | -0.42(-4.19%) |
Feb 18, 2022 | 10.02 | 0 | -0.28(-2.72%) | |||
Feb 17, 2022 | 10.40 | 10.58 | 10.09 | 10.30 | 194,083 | -0.26(-2.46%) |
Feb 16, 2022 | 10.39 | 10.76 | 10.39 | 10.56 | 295,103 | +0.17(+1.64%) |
Feb 15, 2022 | 10.41 | 10.65 | 10.36 | 10.39 | 534,977 | +0.18(+1.76%) |
Feb 14, 2022 | 10.20 | 10.56 | 10.04 | 10.21 | 227,528 | +0.06(+0.59%) |
Feb 11, 2022 | 10.21 | 10.55 | 9.980 | 10.15 | 408,809 | -0.08(-0.78%) |
Feb 10, 2022 | 10.25 | 10.63 | 10.12 | 10.23 | 563,311 | -0.15(-1.45%) |
Feb 09, 2022 | 10.12 | 10.50 | 10.12 | 10.38 | 546,048 | +0.33(+3.28%) |
Feb 08, 2022 | 9.490 | 10.06 | 9.440 | 10.05 | 305,983 | +0.54(+5.68%) |
Feb 07, 2022 | 9.060 | 9.610 | 9.027 | 9.510 | 638,485 | +0.41(+4.51%) |
Feb 04, 2022 | 9.130 | 9.190 | 8.825 | 9.100 | 806,472 | +0.17(+1.90%) |
Feb 03, 2022 | 8.730 | 8.930 | 280,452 | +0.06(+0.68%) | ||
Feb 02, 2022 | 9.260 | 9.260 | 8.820 | 8.870 | 223,863 | -0.36(-3.90%) |
Feb 01, 2022 | 9.070 | 9.436 | 8.682 | 9.230 | 342,341 | +0.21(+2.33%) |
Jan 31, 2022 | 8.100 | 9.030 | 9.020 | 470,127 | +0.90(+11.08%) | |
Jan 28, 2022 | 7.770 | 8.120 | 7.570 | 8.120 | 717,851 | +0.28(+3.57%) |
Jan 27, 2022 | 8.410 | 8.430 | 7.795 | 7.840 | 509,769 | -0.52(-6.22%) |
Jan 26, 2022 | 8.720 | 8.830 | 8.300 | 8.360 | 284,693 | -0.19(-2.22%) |
Jan 25, 2022 | 8.380 | 8.620 | 8.050 | 8.550 | 410,398 | +0.06(+0.71%) |
Jan 24, 2022 | 8.440 | 8.590 | 7.960 | 8.490 | 757,378 | -0.20(-2.30%) |
Jan 21, 2022 | 8.630 | 8.926 | 8.530 | 8.690 | 503,115 | -0.05(-0.57%) |
Jan 20, 2022 | 8.940 | 9.104 | 8.650 | 8.740 | 612,374 | -0.15(-1.69%) |
Jan 19, 2022 | 9.420 | 9.600 | 8.880 | 8.890 | 566,428 | -0.47(-5.02%) |
Jan 18, 2022 | 9.500 | 9.730 | 9.320 | 9.360 | 269,047 | -0.29(-3.01%) |
Jan 14, 2022 | 9.650 | 0 | +0.05(+0.52%) | |||
Jan 13, 2022 | 9.720 | 9.810 | 9.510 | 9.600 | 339,504 | -0.05(-0.52%) |
Jan 12, 2022 | 9.710 | 9.780 | 9.540 | 9.650 | 314,838 | -0.03(-0.31%) |
Jan 11, 2022 | 9.690 | 9.850 | 9.540 | 9.680 | 386,913 | +0.00(+0.00%) |
Jan 10, 2022 | 9.640 | 9.750 | 9.410 | 9.680 | 308,240 | +0.01(+0.10%) |
Jan 07, 2022 | 9.780 | 10.02 | 9.550 | 9.670 | 343,748 | -0.11(-1.12%) |
Jan 06, 2022 | 10.06 | 10.06 | 9.460 | 9.780 | 330,372 | +0.04(+0.41%) |
Jan 05, 2022 | 10.17 | 10.45 | 9.700 | 9.740 | 885,620 | -0.41(-4.04%) |
Jan 04, 2022 | 9.560 | 10.19 | 9.520 | 10.15 | 942,604 | +0.65(+6.84%) |
Jan 03, 2022 | 9.200 | 9.590 | 9.200 | 9.500 | 429,851 | +0.30(+3.26%) |
Dec 31, 2021 | 9.060 | 9.310 | 9.060 | 9.200 | 329,872 | +0.11(+1.21%) |
Dec 30, 2021 | 8.940 | 9.325 | 8.940 | 9.090 | 631,934 | +0.12(+1.34%) |
Dec 29, 2021 | 8.850 | 9.070 | 8.690 | 8.970 | 392,645 | +0.07(+0.79%) |
Dec 28, 2021 | 9.100 | 9.260 | 8.780 | 8.900 | 517,805 | -0.26(-2.84%) |
Dec 27, 2021 | 9.200 | 9.330 | 8.900 | 9.160 | 574,586 | -0.08(-0.87%) |
Dec 23, 2021 | 9.220 | 9.400 | 9.120 | 9.240 | 452,587 | +0.09(+0.98%) |
Dec 22, 2021 | 9.160 | 9.440 | 9.100 | 9.150 | 396,909 | +0.00(+0.00%) |
Dec 21, 2021 | 9.100 | 9.526 | 9.090 | 9.150 | 683,201 | +0.40(+4.57%) |
Dec 20, 2021 | 8.930 | 8.960 | 8.430 | 8.750 | 582,932 | -0.25(-2.78%) |
Dec 17, 2021 | 8.900 | 9.120 | 8.570 | 9.000 | 992,556 | -0.02(-0.22%) |
Dec 16, 2021 | 9.400 | 9.630 | 8.900 | 9.020 | 418,374 | -0.23(-2.49%) |
Dec 15, 2021 | 9.110 | 9.280 | 8.770 | 9.250 | 612,176 | +0.10(+1.09%) |
Dec 14, 2021 | 9.350 | 9.620 | 9.120 | 9.150 | 308,251 | -0.36(-3.79%) |
Dec 13, 2021 | 9.680 | 9.710 | 9.460 | 9.510 | 439,815 | -0.21(-2.16%) |
Dec 10, 2021 | 10.13 | 10.20 | 9.590 | 9.720 | 424,776 | -0.33(-3.28%) |
Dec 09, 2021 | 10.18 | 10.53 | 10.03 | 10.05 | 298,410 | -0.40(-3.83%) |
Dec 08, 2021 | 10.47 | 10.58 | 10.30 | 10.45 | 255,629 | -0.03(-0.29%) |
Dec 07, 2021 | 9.940 | 10.54 | 9.870 | 10.48 | 440,587 | +0.65(+6.61%) |
Dec 06, 2021 | 9.690 | 9.900 | 9.540 | 9.830 | 609,999 | -0.01(-0.10%) |
Dec 03, 2021 | 9.820 | 9.900 | 9.500 | 9.840 | 822,500 | +0.12(+1.23%) |
Dec 02, 2021 | 9.670 | 9.960 | 9.630 | 9.720 | 527,762 | +0.05(+0.52%) |