Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.130 | 8.300 | 7.700 | 7.780 | 187,496 | -0.44(-5.35%) |
Feb 25, 2022 | 8.610 | 8.330 | 8.030 | 8.220 | 159,000 | -0.33(-3.86%) |
Feb 24, 2022 | 8.140 | 8.605 | 8.040 | 8.550 | 210,025 | +0.02(+0.23%) |
Feb 23, 2022 | 9.160 | 9.160 | 8.480 | 8.530 | 86,178 | -0.54(-5.95%) |
Feb 22, 2022 | 8.760 | 9.250 | 8.640 | 9.070 | 249,626 | +0.07(+0.78%) |
Feb 18, 2022 | 9.000 | 0 | -0.25(-2.70%) | |||
Feb 17, 2022 | 10.71 | 10.71 | 9.070 | 9.250 | 268,853 | -1.35(-12.74%) |
Feb 16, 2022 | 10.46 | 11.08 | 10.28 | 10.60 | 107,882 | +0.49(+4.85%) |
Feb 15, 2022 | 9.620 | 10.28 | 9.545 | 10.11 | 97,844 | +0.64(+6.76%) |
Feb 14, 2022 | 10.13 | 10.25 | 9.430 | 9.470 | 115,011 | -0.56(-5.58%) |
Feb 11, 2022 | 10.08 | 10.50 | 9.630 | 10.03 | 303,375 | +0.04(+0.40%) |
Feb 10, 2022 | 10.43 | 10.89 | 9.890 | 9.990 | 99,419 | -0.82(-7.59%) |
Feb 09, 2022 | 10.32 | 10.88 | 10.18 | 10.81 | 267,881 | +0.58(+5.67%) |
Feb 08, 2022 | 10.07 | 10.29 | 9.840 | 10.23 | 138,159 | +0.12(+1.19%) |
Feb 07, 2022 | 9.910 | 10.72 | 9.900 | 10.11 | 177,857 | +0.16(+1.61%) |
Feb 04, 2022 | 9.470 | 10.34 | 9.310 | 9.950 | 150,450 | +0.51(+5.40%) |
Feb 03, 2022 | 9.770 | 9.430 | 9.440 | 309,018 | -0.54(-5.41%) | |
Feb 02, 2022 | 11.26 | 11.47 | 9.970 | 9.980 | 103,266 | -1.32(-11.68%) |
Feb 01, 2022 | 10.98 | 11.39 | 10.67 | 11.30 | 322,844 | +0.32(+2.91%) |
Jan 31, 2022 | 10.20 | 10.98 | 97,964 | +0.68(+6.60%) | ||
Jan 28, 2022 | 10.82 | 10.82 | 9.920 | 10.30 | 127,214 | -0.46(-4.28%) |
Jan 27, 2022 | 11.78 | 11.83 | 10.66 | 10.76 | 69,130 | -0.89(-7.64%) |
Jan 26, 2022 | 12.37 | 12.90 | 11.54 | 11.65 | 70,785 | -0.37(-3.08%) |
Jan 25, 2022 | 12.13 | 12.46 | 11.40 | 12.02 | 50,101 | -0.39(-3.14%) |
Jan 24, 2022 | 12.22 | 12.59 | 11.72 | 12.41 | 167,641 | -0.15(-1.19%) |
Jan 21, 2022 | 12.55 | 13.37 | 12.35 | 12.56 | 109,312 | -0.20(-1.57%) |
Jan 20, 2022 | 12.94 | 13.42 | 12.75 | 12.76 | 166,067 | -0.09(-0.70%) |
Jan 19, 2022 | 15.23 | 16.07 | 12.83 | 12.85 | 165,355 | -2.40(-15.74%) |
Jan 18, 2022 | 15.17 | 15.57 | 15.06 | 15.25 | 245,647 | -0.28(-1.80%) |
Jan 14, 2022 | 15.53 | 0 | +0.87(+5.93%) | |||
Jan 13, 2022 | 15.02 | 15.45 | 14.50 | 14.66 | 415,582 | -0.43(-2.85%) |
Jan 12, 2022 | 15.77 | 15.77 | 14.65 | 15.09 | 176,311 | -0.42(-2.71%) |
Jan 11, 2022 | 15.08 | 15.97 | 14.97 | 15.51 | 109,702 | +0.49(+3.26%) |
Jan 10, 2022 | 14.90 | 15.21 | 14.24 | 15.02 | 103,595 | +0.16(+1.08%) |
Jan 07, 2022 | 15.45 | 15.45 | 14.56 | 14.86 | 103,604 | -0.72(-4.62%) |
Jan 06, 2022 | 16.31 | 16.39 | 15.40 | 15.58 | 45,117 | -0.84(-5.12%) |
Jan 05, 2022 | 16.64 | 17.12 | 15.84 | 16.42 | 58,482 | -0.41(-2.44%) |
Jan 04, 2022 | 17.87 | 18.02 | 16.74 | 16.83 | 30,658 | -1.16(-6.45%) |
Jan 03, 2022 | 17.43 | 18.39 | 16.79 | 17.99 | 55,458 | +0.27(+1.52%) |
Dec 31, 2021 | 17.94 | 18.69 | 17.51 | 17.72 | 48,285 | -0.44(-2.42%) |
Dec 30, 2021 | 17.45 | 18.90 | 17.45 | 18.16 | 47,159 | +0.75(+4.31%) |
Dec 29, 2021 | 18.31 | 18.31 | 17.26 | 17.41 | 43,894 | -0.69(-3.81%) |
Dec 28, 2021 | 17.66 | 18.99 | 17.66 | 18.10 | 371,459 | +0.21(+1.17%) |
Dec 27, 2021 | 18.34 | 18.34 | 17.69 | 17.89 | 35,685 | -0.51(-2.77%) |
Dec 23, 2021 | 16.64 | 19.13 | 16.02 | 18.40 | 108,860 | +1.90(+11.52%) |
Dec 22, 2021 | 17.22 | 18.21 | 16.43 | 16.50 | 178,725 | -0.86(-4.95%) |
Dec 21, 2021 | 17.30 | 17.79 | 16.97 | 17.36 | 52,048 | +0.24(+1.40%) |
Dec 20, 2021 | 17.12 | 17.63 | 16.44 | 17.12 | 67,181 | +0.00(+0.00%) |
Dec 17, 2021 | 16.69 | 18.15 | 16.53 | 17.12 | 331,609 | +0.46(+2.76%) |
Dec 16, 2021 | 17.89 | 18.26 | 16.50 | 16.66 | 74,475 | -1.04(-5.88%) |
Dec 15, 2021 | 16.90 | 17.73 | 16.04 | 17.70 | 100,070 | +0.81(+4.80%) |
Dec 14, 2021 | 16.93 | 17.16 | 15.88 | 16.89 | 59,976 | -0.36(-2.09%) |
Dec 13, 2021 | 17.60 | 18.25 | 17.07 | 17.25 | 57,719 | -0.40(-2.27%) |
Dec 10, 2021 | 18.08 | 18.42 | 17.03 | 17.65 | 59,352 | -0.49(-2.70%) |
Dec 09, 2021 | 19.47 | 19.47 | 17.94 | 18.14 | 82,974 | -1.38(-7.07%) |
Dec 08, 2021 | 19.69 | 20.07 | 19.04 | 19.52 | 37,381 | -0.25(-1.26%) |
Dec 07, 2021 | 19.28 | 20.20 | 18.24 | 19.77 | 51,599 | +0.97(+5.16%) |
Dec 06, 2021 | 19.64 | 19.64 | 18.19 | 18.80 | 73,797 | -0.71(-3.64%) |
Dec 03, 2021 | 20.06 | 21.68 | 19.00 | 19.51 | 102,060 | -0.26(-1.32%) |
Dec 02, 2021 | 18.68 | 20.03 | 18.47 | 19.77 | 53,470 | +1.03(+5.50%) |