Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.12 | 10.62 | 10.10 | 10.44 | 2,678,728 | +0.20(+1.95%) |
Feb 25, 2022 | 10.24 | 10.31 | 9.890 | 10.24 | 3,320,128 | +0.11(+1.09%) |
Feb 24, 2022 | 9.810 | 10.20 | 9.760 | 10.13 | 3,146,838 | +0.02(+0.20%) |
Feb 23, 2022 | 10.37 | 10.64 | 10.11 | 10.11 | 2,871,581 | +0.01(+0.10%) |
Feb 22, 2022 | 10.50 | 10.55 | 10.03 | 10.10 | 3,889,680 | -0.45(-4.27%) |
Feb 18, 2022 | 10.55 | 0 | -0.23(-2.13%) | |||
Feb 17, 2022 | 10.67 | 10.89 | 10.64 | 10.78 | 1,663,915 | -0.08(-0.74%) |
Feb 16, 2022 | 10.96 | 11.10 | 10.69 | 10.86 | 3,512,584 | -0.18(-1.63%) |
Feb 15, 2022 | 10.83 | 11.05 | 10.71 | 11.04 | 2,053,393 | +0.38(+3.56%) |
Feb 14, 2022 | 10.56 | 10.78 | 10.47 | 10.66 | 1,687,401 | +0.05(+0.47%) |
Feb 11, 2022 | 10.72 | 10.96 | 10.56 | 10.61 | 2,417,967 | -0.14(-1.30%) |
Feb 10, 2022 | 10.57 | 11.01 | 10.50 | 10.75 | 2,417,087 | -0.01(-0.09%) |
Feb 09, 2022 | 10.51 | 10.76 | 10.41 | 10.76 | 3,286,759 | +0.38(+3.66%) |
Feb 08, 2022 | 9.970 | 10.54 | 9.910 | 10.38 | 3,761,874 | +0.56(+5.70%) |
Feb 07, 2022 | 9.600 | 9.950 | 9.555 | 9.820 | 2,447,971 | +0.27(+2.83%) |
Feb 04, 2022 | 9.440 | 9.579 | 9.230 | 9.550 | 1,753,504 | +0.11(+1.17%) |
Feb 03, 2022 | 9.480 | 9.420 | 9.440 | 1,717,659 | -0.15(-1.56%) | |
Feb 02, 2022 | 9.630 | 9.690 | 9.425 | 9.590 | 1,349,866 | +0.00(+0.00%) |
Feb 01, 2022 | 9.650 | 9.715 | 9.410 | 9.590 | 1,825,472 | -0.07(-0.72%) |
Jan 31, 2022 | 9.210 | 9.660 | 9.660 | 2,367,692 | +0.45(+4.89%) | |
Jan 28, 2022 | 9.030 | 9.220 | 8.740 | 9.210 | 8,026,711 | +0.11(+1.21%) |
Jan 27, 2022 | 9.500 | 9.520 | 9.025 | 9.100 | 1,884,314 | -0.30(-3.19%) |
Jan 26, 2022 | 9.540 | 9.685 | 9.315 | 9.400 | 1,921,183 | +0.11(+1.18%) |
Jan 25, 2022 | 9.360 | 9.475 | 9.050 | 9.290 | 2,627,478 | -0.25(-2.62%) |
Jan 24, 2022 | 9.100 | 9.590 | 8.795 | 9.540 | 5,173,294 | +0.29(+3.14%) |
Jan 21, 2022 | 9.600 | 9.650 | 9.230 | 9.250 | 2,283,386 | -0.45(-4.64%) |
Jan 20, 2022 | 9.590 | 10.01 | 9.560 | 9.700 | 3,254,220 | +0.19(+2.00%) |
Jan 19, 2022 | 9.170 | 9.520 | 9.140 | 9.510 | 3,253,343 | +0.35(+3.82%) |
Jan 18, 2022 | 9.410 | 9.530 | 9.070 | 9.160 | 2,558,697 | -0.38(-3.98%) |
Jan 14, 2022 | 9.540 | 0 | -0.25(-2.55%) | |||
Jan 13, 2022 | 10.00 | 10.07 | 9.780 | 9.790 | 5,361,632 | -0.22(-2.20%) |
Jan 12, 2022 | 10.02 | 10.19 | 9.980 | 10.01 | 1,601,408 | +0.01(+0.10%) |
Jan 11, 2022 | 9.610 | 10.12 | 9.560 | 10.00 | 3,061,531 | +0.38(+3.95%) |
Jan 10, 2022 | 9.580 | 9.650 | 9.090 | 9.620 | 3,457,491 | -0.17(-1.74%) |
Jan 07, 2022 | 10.12 | 10.12 | 9.715 | 9.790 | 1,991,300 | -0.21(-2.10%) |
Jan 06, 2022 | 10.24 | 10.30 | 9.930 | 10.00 | 3,523,541 | -0.33(-3.19%) |
Jan 05, 2022 | 10.82 | 10.82 | 10.27 | 10.33 | 3,055,439 | -0.55(-5.06%) |
Jan 04, 2022 | 11.00 | 11.02 | 10.84 | 10.88 | 1,429,335 | -0.07(-0.64%) |
Jan 03, 2022 | 10.81 | 11.03 | 10.78 | 10.95 | 1,936,082 | +0.14(+1.30%) |
Dec 31, 2021 | 10.89 | 10.99 | 10.75 | 10.81 | 1,770,902 | -0.15(-1.37%) |
Dec 30, 2021 | 10.84 | 11.02 | 10.81 | 10.96 | 1,324,109 | +0.15(+1.39%) |
Dec 29, 2021 | 10.94 | 10.95 | 10.81 | 10.81 | 556,701 | -0.11(-1.01%) |
Dec 28, 2021 | 10.86 | 10.97 | 10.78 | 10.92 | 1,080,265 | +0.04(+0.37%) |
Dec 27, 2021 | 10.74 | 10.93 | 10.68 | 10.88 | 1,418,554 | +0.13(+1.21%) |
Dec 23, 2021 | 10.48 | 10.76 | 10.44 | 10.75 | 1,010,819 | +0.27(+2.58%) |
Dec 22, 2021 | 10.47 | 10.50 | 10.27 | 10.48 | 2,295,064 | +0.03(+0.29%) |
Dec 21, 2021 | 10.00 | 10.48 | 9.920 | 10.45 | 4,031,168 | +0.50(+5.03%) |
Dec 20, 2021 | 10.15 | 10.20 | 9.900 | 9.950 | 4,157,964 | -0.21(-2.07%) |
Dec 17, 2021 | 10.42 | 10.44 | 9.885 | 10.16 | 7,570,844 | -0.37(-3.51%) |
Dec 16, 2021 | 10.52 | 10.68 | 10.41 | 10.53 | 4,163,025 | +0.08(+0.77%) |
Dec 15, 2021 | 10.34 | 10.57 | 10.23 | 10.45 | 2,325,258 | +0.09(+0.87%) |
Dec 14, 2021 | 10.33 | 10.56 | 10.16 | 10.36 | 1,696,818 | -0.05(-0.48%) |
Dec 13, 2021 | 10.71 | 10.74 | 10.34 | 10.41 | 2,294,091 | -0.02(-0.19%) |
Dec 10, 2021 | 10.51 | 10.58 | 10.17 | 10.43 | 1,774,922 | -0.03(-0.29%) |
Dec 09, 2021 | 10.50 | 10.66 | 10.36 | 10.46 | 1,339,106 | -0.14(-1.32%) |
Dec 08, 2021 | 10.52 | 10.83 | 10.52 | 10.60 | 1,888,895 | +0.05(+0.47%) |
Dec 07, 2021 | 10.22 | 10.59 | 10.14 | 10.55 | 2,366,766 | +0.45(+4.46%) |
Dec 06, 2021 | 9.920 | 10.13 | 9.760 | 10.10 | 2,117,366 | +0.13(+1.30%) |
Dec 03, 2021 | 10.34 | 10.35 | 9.880 | 9.970 | 3,341,629 | -0.35(-3.39%) |
Dec 02, 2021 | 10.00 | 10.34 | 9.970 | 10.32 | 1,951,527 | +0.32(+3.20%) |