Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.06 | 12.18 | 11.06 | 11.86 | 128,429 | +0.33(+2.86%) |
Feb 25, 2022 | 12.42 | 11.95 | 11.39 | 11.53 | 212,536 | +0.08(+0.70%) |
Feb 24, 2022 | 11.47 | 11.86 | 11.08 | 11.45 | 207,721 | +0.17(+1.51%) |
Feb 23, 2022 | 11.71 | 12.02 | 11.26 | 11.28 | 135,092 | -0.12(-1.05%) |
Feb 22, 2022 | 11.51 | 12.00 | 11.31 | 11.40 | 127,635 | -0.45(-3.80%) |
Feb 18, 2022 | 11.85 | 0 | -0.95(-7.42%) | |||
Feb 17, 2022 | 13.78 | 14.09 | 12.79 | 12.80 | 187,023 | -1.06(-7.65%) |
Feb 16, 2022 | 13.97 | 14.45 | 13.44 | 13.86 | 251,675 | -0.12(-0.86%) |
Feb 15, 2022 | 13.35 | 14.22 | 13.35 | 13.98 | 143,698 | +1.00(+7.70%) |
Feb 14, 2022 | 13.24 | 13.52 | 12.68 | 12.98 | 82,896 | -0.22(-1.67%) |
Feb 11, 2022 | 14.29 | 14.36 | 13.17 | 13.20 | 103,970 | -1.45(-9.90%) |
Feb 10, 2022 | 14.24 | 14.81 | 14.07 | 14.65 | 130,419 | +0.16(+1.10%) |
Feb 09, 2022 | 14.20 | 14.80 | 14.18 | 14.49 | 235,245 | +0.53(+3.80%) |
Feb 08, 2022 | 13.94 | 14.36 | 13.77 | 13.96 | 117,449 | -0.04(-0.29%) |
Feb 07, 2022 | 14.08 | 14.50 | 13.90 | 14.00 | 132,047 | -0.10(-0.71%) |
Feb 04, 2022 | 13.85 | 14.50 | 13.61 | 14.10 | 141,778 | +0.13(+0.93%) |
Feb 03, 2022 | 13.64 | 14.20 | 13.97 | 78,944 | +0.04(+0.29%) | |
Feb 02, 2022 | 14.00 | 14.49 | 13.60 | 13.93 | 112,778 | -0.04(-0.29%) |
Feb 01, 2022 | 14.01 | 14.50 | 13.42 | 13.97 | 177,648 | -0.01(-0.07%) |
Jan 31, 2022 | 12.10 | 14.09 | 13.98 | 138,526 | +2.11(+17.78%) | |
Jan 28, 2022 | 11.71 | 12.11 | 11.04 | 11.87 | 127,266 | +0.17(+1.45%) |
Jan 27, 2022 | 12.43 | 12.46 | 11.57 | 11.70 | 137,505 | -0.78(-6.25%) |
Jan 26, 2022 | 13.35 | 13.62 | 12.28 | 12.48 | 157,301 | -0.53(-4.07%) |
Jan 25, 2022 | 13.04 | 13.18 | 12.15 | 13.01 | 156,043 | -0.16(-1.21%) |
Jan 24, 2022 | 12.17 | 13.30 | 11.57 | 13.17 | 284,139 | +0.44(+3.46%) |
Jan 21, 2022 | 13.05 | 13.62 | 12.67 | 12.73 | 225,425 | -0.31(-2.38%) |
Jan 20, 2022 | 14.09 | 14.88 | 12.92 | 13.04 | 329,020 | -0.52(-3.83%) |
Jan 19, 2022 | 13.30 | 13.85 | 13.09 | 13.56 | 145,298 | +0.54(+4.15%) |
Jan 18, 2022 | 13.00 | 13.61 | 12.86 | 13.02 | 111,031 | -0.57(-4.19%) |
Jan 14, 2022 | 13.59 | 0 | +0.26(+1.95%) | |||
Jan 13, 2022 | 14.81 | 14.81 | 13.01 | 13.33 | 282,958 | -1.39(-9.44%) |
Jan 12, 2022 | 13.78 | 14.80 | 13.73 | 14.72 | 287,199 | +1.30(+9.69%) |
Jan 11, 2022 | 12.94 | 13.87 | 12.92 | 13.42 | 288,557 | +0.48(+3.71%) |
Jan 10, 2022 | 12.53 | 12.97 | 11.86 | 12.94 | 171,552 | +0.34(+2.70%) |
Jan 07, 2022 | 12.09 | 13.07 | 12.09 | 12.60 | 336,732 | +0.75(+6.33%) |
Jan 06, 2022 | 12.25 | 12.54 | 10.79 | 11.85 | 467,639 | -0.17(-1.41%) |
Jan 05, 2022 | 12.01 | 12.92 | 11.94 | 12.02 | 158,755 | -0.29(-2.36%) |
Jan 04, 2022 | 12.59 | 12.66 | 11.79 | 12.31 | 340,199 | -0.53(-4.13%) |
Jan 03, 2022 | 12.46 | 13.07 | 12.16 | 12.84 | 160,793 | +0.36(+2.88%) |
Dec 31, 2021 | 11.28 | 12.99 | 11.28 | 12.48 | 452,783 | +0.85(+7.31%) |
Dec 30, 2021 | 9.940 | 12.10 | 9.940 | 11.63 | 516,239 | +1.63(+16.30%) |
Dec 29, 2021 | 10.75 | 10.76 | 9.930 | 10.00 | 782,272 | -0.91(-8.34%) |
Dec 28, 2021 | 11.23 | 11.38 | 10.90 | 10.91 | 189,409 | -0.45(-3.96%) |
Dec 27, 2021 | 11.37 | 11.56 | 11.28 | 11.36 | 164,183 | -0.10(-0.87%) |
Dec 23, 2021 | 11.25 | 11.55 | 10.77 | 11.46 | 146,208 | +0.18(+1.60%) |
Dec 22, 2021 | 11.46 | 11.84 | 11.15 | 11.28 | 158,079 | -0.60(-5.05%) |
Dec 21, 2021 | 10.80 | 12.36 | 10.71 | 11.88 | 328,901 | +1.36(+12.93%) |
Dec 20, 2021 | 10.55 | 10.61 | 10.11 | 10.52 | 241,344 | -0.28(-2.59%) |
Dec 17, 2021 | 10.34 | 10.96 | 10.24 | 10.80 | 220,803 | +0.16(+1.50%) |
Dec 16, 2021 | 10.97 | 11.19 | 10.30 | 10.64 | 232,514 | -0.14(-1.30%) |
Dec 15, 2021 | 10.46 | 10.95 | 10.11 | 10.78 | 256,600 | +0.21(+1.99%) |
Dec 14, 2021 | 11.28 | 11.29 | 10.52 | 10.57 | 584,785 | -0.91(-7.93%) |
Dec 13, 2021 | 13.02 | 13.10 | 11.48 | 11.48 | 628,801 | -1.88(-14.07%) |
Dec 10, 2021 | 12.10 | 13.50 | 11.65 | 13.36 | 1,126,843 | +1.42(+11.89%) |
Dec 09, 2021 | 12.48 | 13.20 | 11.80 | 11.94 | 328,410 | -0.65(-5.16%) |
Dec 08, 2021 | 12.02 | 13.18 | 11.68 | 12.59 | 262,192 | +0.42(+3.45%) |
Dec 07, 2021 | 11.44 | 12.75 | 11.30 | 12.17 | 373,361 | +1.25(+11.45%) |
Dec 06, 2021 | 11.05 | 11.16 | 10.26 | 10.92 | 446,532 | -0.11(-1.00%) |
Dec 03, 2021 | 12.98 | 12.98 | 10.75 | 11.03 | 759,692 | -2.37(-17.69%) |
Dec 02, 2021 | 13.67 | 14.22 | 13.00 | 13.40 | 265,406 | -0.18(-1.33%) |