Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.800 | 9.946 | 8.000 | 8.122 | 25,955 | -1.82(-18.34%) |
Feb 25, 2022 | 9.994 | 10.00 | 9.502 | 9.946 | 839 | +0.01(+0.06%) |
Feb 24, 2022 | 9.620 | 10.00 | 9.002 | 9.940 | 1,920 | -0.22(-2.15%) |
Feb 23, 2022 | 10.37 | 10.37 | 9.800 | 10.16 | 1,751 | +0.47(+4.87%) |
Feb 22, 2022 | 9.820 | 10.74 | 9.620 | 9.686 | 18,022 | -0.42(-4.17%) |
Feb 18, 2022 | 10.11 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 10.42 | 11.00 | 10.00 | 10.11 | 9,885 | -0.69(-6.41%) |
Feb 16, 2022 | 10.42 | 10.90 | 10.42 | 10.80 | 3,113 | -0.08(-0.75%) |
Feb 15, 2022 | 10.80 | 11.08 | 10.51 | 10.88 | 2,486 | +0.06(+0.57%) |
Feb 14, 2022 | 10.62 | 10.82 | 10.60 | 10.82 | 4,520 | -0.18(-1.64%) |
Feb 11, 2022 | 11.00 | 11.00 | 10.40 | 11.00 | 3,886 | +0.40(+3.75%) |
Feb 10, 2022 | 10.40 | 10.94 | 10.24 | 10.60 | 8,141 | +0.06(+0.53%) |
Feb 09, 2022 | 10.48 | 11.05 | 10.08 | 10.55 | 3,296 | -0.26(-2.37%) |
Feb 08, 2022 | 11.51 | 11.51 | 10.02 | 10.80 | 10,915 | +0.10(+0.93%) |
Feb 07, 2022 | 11.02 | 11.51 | 10.62 | 10.70 | 7,708 | -0.32(-2.90%) |
Feb 04, 2022 | 11.08 | 11.08 | 10.62 | 11.02 | 3,703 | -0.00(-0.02%) |
Feb 03, 2022 | 12.00 | 11.00 | 11.02 | 23,852 | -1.28(-10.37%) | |
Feb 02, 2022 | 12.80 | 12.80 | 11.69 | 12.30 | 4,668 | -0.69(-5.34%) |
Feb 01, 2022 | 12.40 | 13.20 | 12.12 | 12.99 | 10,333 | +0.77(+6.33%) |
Jan 31, 2022 | 13.23 | 13.23 | 12.11 | 12.22 | 5,157 | -0.20(-1.63%) |
Jan 28, 2022 | 12.87 | 12.93 | 12.22 | 12.42 | 4,829 | -0.64(-4.89%) |
Jan 27, 2022 | 12.70 | 13.06 | 12.60 | 13.06 | 885 | -0.15(-1.15%) |
Jan 26, 2022 | 13.17 | 13.50 | 12.60 | 13.21 | 895 | -0.19(-1.39%) |
Jan 25, 2022 | 12.60 | 13.50 | 12.40 | 13.40 | 1,784 | +0.60(+4.67%) |
Jan 24, 2022 | 14.05 | 14.05 | 12.40 | 12.80 | 10,636 | -1.40(-9.86%) |
Jan 21, 2022 | 14.80 | 14.80 | 13.20 | 14.20 | 16,374 | -0.60(-4.05%) |
Jan 20, 2022 | 14.64 | 15.80 | 14.64 | 14.80 | 3,461 | +0.20(+1.36%) |
Jan 19, 2022 | 15.44 | 17.00 | 13.81 | 14.60 | 15,334 | -1.00(-6.40%) |
Jan 18, 2022 | 18.00 | 17.98 | 15.50 | 15.60 | 24,986 | -2.40(-13.33%) |
Jan 14, 2022 | 18.00 | 0 | +2.40(+15.38%) | |||
Jan 13, 2022 | 15.00 | 19.44 | 13.60 | 15.60 | 161,726 | +0.90(+6.12%) |
Jan 12, 2022 | 12.60 | 16.00 | 12.50 | 14.70 | 45,127 | +1.90(+14.84%) |
Jan 11, 2022 | 12.20 | 13.28 | 11.42 | 12.80 | 26,459 | +0.54(+4.37%) |
Jan 10, 2022 | 11.62 | 12.60 | 11.22 | 12.26 | 20,176 | +0.28(+2.37%) |
Jan 07, 2022 | 11.91 | 12.59 | 11.48 | 11.98 | 23,387 | -0.30(-2.43%) |
Jan 06, 2022 | 12.40 | 13.00 | 11.42 | 12.28 | 22,197 | -0.32(-2.57%) |
Jan 05, 2022 | 13.56 | 14.00 | 11.82 | 12.60 | 10,415 | -1.38(-9.84%) |
Jan 04, 2022 | 14.80 | 14.80 | 12.85 | 13.98 | 9,628 | -0.22(-1.56%) |
Jan 03, 2022 | 13.80 | 14.40 | 11.10 | 14.20 | 45,085 | +0.40(+2.90%) |
Dec 31, 2021 | 13.46 | 14.22 | 13.01 | 13.80 | 12,067 | +0.33(+2.48%) |
Dec 30, 2021 | 13.00 | 14.20 | 12.09 | 13.47 | 16,062 | +0.06(+0.48%) |
Dec 29, 2021 | 12.59 | 14.02 | 12.00 | 13.40 | 12,716 | +0.81(+6.40%) |
Dec 28, 2021 | 12.60 | 12.60 | 11.86 | 12.60 | 5,399 | +0.76(+6.42%) |
Dec 27, 2021 | 11.22 | 11.97 | 10.61 | 11.84 | 13,483 | +0.53(+4.72%) |
Dec 23, 2021 | 11.42 | 11.58 | 11.20 | 11.30 | 9,231 | -0.17(-1.46%) |
Dec 22, 2021 | 11.60 | 12.10 | 11.28 | 11.47 | 7,219 | -0.04(-0.35%) |
Dec 21, 2021 | 11.82 | 12.60 | 11.22 | 11.51 | 9,331 | -0.45(-3.75%) |
Dec 20, 2021 | 11.10 | 13.00 | 11.10 | 11.96 | 12,602 | -0.06(-0.47%) |
Dec 17, 2021 | 11.90 | 12.60 | 11.40 | 12.01 | 7,113 | +0.11(+0.89%) |
Dec 16, 2021 | 11.80 | 12.60 | 11.60 | 11.91 | 4,883 | -0.03(-0.27%) |
Dec 15, 2021 | 12.00 | 12.40 | 11.02 | 11.94 | 17,004 | -0.28(-2.29%) |
Dec 14, 2021 | 13.25 | 13.60 | 12.10 | 12.22 | 37,741 | -1.44(-10.54%) |
Dec 13, 2021 | 15.11 | 15.11 | 13.22 | 13.66 | 22,037 | -1.54(-10.13%) |
Dec 10, 2021 | 16.27 | 16.60 | 14.61 | 15.20 | 24,424 | -1.80(-10.59%) |
Dec 09, 2021 | 20.60 | 20.60 | 16.27 | 17.00 | 50,792 | -3.80(-18.27%) |
Dec 08, 2021 | 20.00 | 21.80 | 18.01 | 20.80 | 67,740 | -1.00(-4.59%) |
Dec 07, 2021 | 17.20 | 21.80 | 14.19 | 21.80 | 68,923 | +4.00(+22.47%) |
Dec 06, 2021 | 16.40 | 18.00 | 13.00 | 17.80 | 52,885 | -0.60(-3.26%) |
Dec 03, 2021 | 15.20 | 19.80 | 14.00 | 18.40 | 27,141 | +2.40(+15.01%) |
Dec 02, 2021 | 17.60 | 18.60 | 13.86 | 16.00 | 18,360 | -3.60(-18.38%) |