Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.93 | 14.74 | 13.77 | 14.46 | 3,381,862 | +0.37(+2.63%) |
Feb 25, 2022 | 11.90 | 14.09 | 12.24 | 14.09 | 6,898,510 | +2.29(+19.41%) |
Feb 24, 2022 | 11.80 | 11.90 | 11.04 | 11.80 | 1,514,630 | +0.03(+0.25%) |
Feb 23, 2022 | 11.34 | 11.79 | 11.23 | 11.77 | 1,304,397 | +0.54(+4.81%) |
Feb 22, 2022 | 11.60 | 11.66 | 11.08 | 11.23 | 2,300,440 | -0.46(-3.93%) |
Feb 18, 2022 | 11.69 | 0 | +0.24(+2.10%) | |||
Feb 17, 2022 | 10.81 | 11.51 | 10.63 | 11.45 | 1,953,557 | +0.56(+5.14%) |
Feb 16, 2022 | 10.53 | 11.12 | 10.53 | 10.89 | 962,930 | +0.41(+3.91%) |
Feb 15, 2022 | 9.800 | 10.50 | 9.760 | 10.48 | 654,507 | +0.49(+4.90%) |
Feb 14, 2022 | 10.07 | 10.25 | 9.845 | 9.990 | 657,935 | -0.14(-1.38%) |
Feb 11, 2022 | 9.840 | 10.27 | 9.780 | 10.13 | 682,285 | +0.32(+3.26%) |
Feb 10, 2022 | 9.610 | 10.32 | 9.580 | 9.810 | 659,157 | +0.02(+0.20%) |
Feb 09, 2022 | 9.420 | 9.860 | 9.420 | 9.790 | 818,475 | +0.37(+3.93%) |
Feb 08, 2022 | 9.230 | 9.450 | 8.910 | 9.420 | 907,361 | +0.08(+0.86%) |
Feb 07, 2022 | 9.480 | 9.585 | 9.260 | 9.340 | 1,310,432 | -0.32(-3.31%) |
Feb 04, 2022 | 9.750 | 9.850 | 9.485 | 9.660 | 1,441,366 | +0.04(+0.42%) |
Feb 03, 2022 | 9.910 | 9.610 | 9.620 | 618,757 | -0.36(-3.61%) | |
Feb 02, 2022 | 10.12 | 10.16 | 9.760 | 9.980 | 791,034 | -0.20(-1.96%) |
Feb 01, 2022 | 9.550 | 10.20 | 9.550 | 10.18 | 810,469 | +0.63(+6.60%) |
Jan 31, 2022 | 9.310 | 9.580 | 9.550 | 475,228 | +0.10(+1.06%) | |
Jan 28, 2022 | 9.300 | 9.445 | 9.020 | 9.450 | 855,202 | +0.02(+0.21%) |
Jan 27, 2022 | 9.980 | 10.05 | 9.200 | 9.430 | 567,970 | -0.35(-3.58%) |
Jan 26, 2022 | 10.20 | 10.48 | 9.600 | 9.780 | 799,841 | -0.34(-3.36%) |
Jan 25, 2022 | 9.530 | 10.27 | 9.280 | 10.12 | 819,739 | +0.42(+4.33%) |
Jan 24, 2022 | 9.190 | 9.770 | 8.982 | 9.700 | 1,018,488 | +0.11(+1.15%) |
Jan 21, 2022 | 9.930 | 10.06 | 9.500 | 9.590 | 1,135,470 | -0.61(-5.98%) |
Jan 20, 2022 | 10.72 | 11.04 | 10.18 | 10.20 | 891,396 | -0.71(-6.51%) |
Jan 19, 2022 | 11.52 | 11.62 | 10.90 | 10.91 | 908,495 | -0.55(-4.80%) |
Jan 18, 2022 | 12.00 | 12.00 | 11.32 | 11.46 | 877,198 | -0.53(-4.42%) |
Jan 14, 2022 | 11.99 | 0 | +0.56(+4.90%) | |||
Jan 13, 2022 | 11.46 | 12.06 | 11.31 | 11.43 | 1,943,061 | +0.03(+0.26%) |
Jan 12, 2022 | 11.08 | 11.49 | 10.95 | 11.40 | 1,405,605 | +0.42(+3.83%) |
Jan 11, 2022 | 10.50 | 11.04 | 10.23 | 10.98 | 746,129 | +0.60(+5.78%) |
Jan 10, 2022 | 10.40 | 10.51 | 10.16 | 10.38 | 1,146,002 | -0.22(-2.08%) |
Jan 07, 2022 | 10.80 | 10.90 | 10.49 | 10.60 | 1,299,184 | +0.35(+3.41%) |
Jan 06, 2022 | 10.21 | 10.36 | 9.990 | 10.25 | 813,011 | +0.28(+2.81%) |
Jan 05, 2022 | 10.39 | 10.52 | 9.945 | 9.970 | 521,285 | -0.22(-2.16%) |
Jan 04, 2022 | 10.18 | 10.55 | 10.11 | 10.19 | 1,045,376 | +0.18(+1.80%) |
Jan 03, 2022 | 9.520 | 10.05 | 9.505 | 10.01 | 673,946 | +0.61(+6.49%) |
Dec 31, 2021 | 9.420 | 9.430 | 9.180 | 9.400 | 514,997 | +0.06(+0.64%) |
Dec 30, 2021 | 9.270 | 9.400 | 9.211 | 9.340 | 549,189 | +0.03(+0.32%) |
Dec 29, 2021 | 9.440 | 9.545 | 9.270 | 9.310 | 559,907 | -0.18(-1.90%) |
Dec 28, 2021 | 9.590 | 9.764 | 9.450 | 9.490 | 444,164 | -0.12(-1.25%) |
Dec 27, 2021 | 9.530 | 9.770 | 9.305 | 9.610 | 427,458 | -0.02(-0.21%) |
Dec 23, 2021 | 9.670 | 9.790 | 9.530 | 9.630 | 569,137 | -0.04(-0.41%) |
Dec 22, 2021 | 9.590 | 9.760 | 9.400 | 9.670 | 364,305 | +0.08(+0.83%) |
Dec 21, 2021 | 9.300 | 9.610 | 9.300 | 9.590 | 626,529 | +0.46(+5.04%) |
Dec 20, 2021 | 8.910 | 9.250 | 8.720 | 9.130 | 877,454 | -0.14(-1.51%) |
Dec 17, 2021 | 9.240 | 9.450 | 8.955 | 9.270 | 1,812,838 | -0.13(-1.38%) |
Dec 16, 2021 | 9.680 | 9.760 | 9.380 | 9.400 | 614,373 | -0.15(-1.57%) |
Dec 15, 2021 | 9.250 | 9.653 | 9.010 | 9.550 | 894,294 | +0.24(+2.58%) |
Dec 14, 2021 | 9.250 | 9.730 | 9.211 | 9.310 | 594,584 | -0.09(-0.96%) |
Dec 13, 2021 | 9.830 | 9.960 | 9.365 | 9.400 | 866,997 | -0.59(-5.91%) |
Dec 10, 2021 | 9.990 | 10.05 | 9.570 | 9.990 | 482,313 | +0.15(+1.52%) |
Dec 09, 2021 | 9.610 | 9.910 | 9.470 | 9.840 | 482,403 | +0.04(+0.41%) |
Dec 08, 2021 | 10.08 | 10.17 | 9.790 | 9.800 | 432,115 | -0.23(-2.29%) |
Dec 07, 2021 | 9.930 | 10.30 | 9.930 | 10.03 | 666,467 | +0.48(+5.03%) |
Dec 06, 2021 | 9.470 | 9.700 | 9.150 | 9.550 | 521,004 | +0.22(+2.36%) |
Dec 03, 2021 | 9.840 | 10.09 | 9.205 | 9.330 | 759,557 | -0.24(-2.51%) |
Dec 02, 2021 | 9.230 | 9.640 | 9.009 | 9.570 | 648,641 | +0.22(+2.35%) |