Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.50 | 11.79 | 9.933 | 11.70 | 26,607 | +1.50(+14.67%) |
Feb 25, 2022 | 9.300 | 10.50 | 9.093 | 10.20 | 21,743 | +0.66(+6.95%) |
Feb 24, 2022 | 9.810 | 9.810 | 9.015 | 9.540 | 23,707 | -0.60(-5.92%) |
Feb 23, 2022 | 10.20 | 10.79 | 9.750 | 10.14 | 22,066 | -0.05(-0.53%) |
Feb 22, 2022 | 10.42 | 10.51 | 9.750 | 10.19 | 9,891 | +0.08(+0.77%) |
Feb 18, 2022 | 10.12 | 0 | +0.17(+1.75%) | |||
Feb 17, 2022 | 10.05 | 10.08 | 9.750 | 9.942 | 19,712 | -0.05(-0.54%) |
Feb 16, 2022 | 10.20 | 10.29 | 9.900 | 9.996 | 24,514 | -0.50(-4.80%) |
Feb 15, 2022 | 10.20 | 10.80 | 9.900 | 10.50 | 30,088 | +0.36(+3.58%) |
Feb 14, 2022 | 10.80 | 10.80 | 9.840 | 10.14 | 16,614 | -0.51(-4.82%) |
Feb 11, 2022 | 12.45 | 12.45 | 10.26 | 10.65 | 28,743 | -1.05(-8.97%) |
Feb 10, 2022 | 12.30 | 12.54 | 11.45 | 11.70 | 22,508 | -0.84(-6.70%) |
Feb 09, 2022 | 12.30 | 12.60 | 12.12 | 12.54 | 6,328 | +0.36(+2.98%) |
Feb 08, 2022 | 12.30 | 13.07 | 11.73 | 12.18 | 27,823 | -0.78(-6.02%) |
Feb 07, 2022 | 13.20 | 14.10 | 12.49 | 12.96 | 15,216 | -0.24(-1.84%) |
Feb 04, 2022 | 14.10 | 14.70 | 12.62 | 13.20 | 26,016 | -0.75(-5.38%) |
Feb 03, 2022 | 15.00 | 13.27 | 13.95 | 28,616 | -1.02(-6.83%) | |
Feb 02, 2022 | 17.40 | 17.27 | 14.79 | 14.97 | 25,463 | -2.41(-13.86%) |
Feb 01, 2022 | 18.43 | 18.95 | 17.10 | 17.38 | 14,541 | -0.65(-3.59%) |
Jan 31, 2022 | 17.40 | 18.98 | 17.26 | 18.03 | 2,979 | +0.53(+3.02%) |
Jan 28, 2022 | 18.00 | 18.00 | 15.75 | 17.50 | 8,103 | +0.40(+2.35%) |
Jan 27, 2022 | 19.45 | 19.97 | 16.50 | 17.10 | 6,996 | -1.85(-9.75%) |
Jan 26, 2022 | 19.05 | 20.10 | 18.30 | 18.95 | 3,798 | +0.35(+1.87%) |
Jan 25, 2022 | 19.80 | 20.10 | 18.03 | 18.60 | 4,094 | -0.56(-2.94%) |
Jan 24, 2022 | 19.50 | 19.67 | 17.70 | 19.16 | 11,535 | -0.80(-4.01%) |
Jan 21, 2022 | 21.24 | 21.24 | 19.80 | 19.96 | 11,038 | -1.36(-6.39%) |
Jan 20, 2022 | 22.01 | 22.80 | 21.00 | 21.33 | 9,410 | -1.08(-4.83%) |
Jan 19, 2022 | 23.10 | 23.89 | 21.91 | 22.41 | 12,757 | -0.09(-0.40%) |
Jan 18, 2022 | 23.10 | 23.50 | 22.27 | 22.50 | 8,448 | -0.45(-1.95%) |
Jan 14, 2022 | 22.95 | 0 | +1.16(+5.34%) | |||
Jan 13, 2022 | 22.20 | 22.50 | 21.62 | 21.78 | 6,458 | -0.39(-1.75%) |
Jan 12, 2022 | 22.20 | 22.32 | 21.00 | 22.17 | 9,075 | +0.58(+2.68%) |
Jan 11, 2022 | 21.00 | 24.90 | 20.70 | 21.59 | 33,731 | +0.00(+0.01%) |
Jan 10, 2022 | 21.90 | 21.98 | 20.10 | 21.59 | 21,197 | -0.76(-3.38%) |
Jan 07, 2022 | 22.20 | 22.49 | 21.05 | 22.34 | 22,343 | -0.46(-2.00%) |
Jan 06, 2022 | 23.70 | 24.00 | 22.20 | 22.80 | 136,493 | -8.70(-27.62%) |
Jan 05, 2022 | 25.20 | 41.40 | 24.56 | 31.50 | 824,156 | +7.52(+31.36%) |
Jan 04, 2022 | 23.70 | 24.00 | 22.80 | 23.98 | 5,943 | +0.82(+3.54%) |
Jan 03, 2022 | 22.80 | 24.43 | 22.50 | 23.16 | 8,245 | +2.09(+9.91%) |
Dec 31, 2021 | 21.90 | 23.40 | 20.77 | 21.07 | 13,756 | -1.71(-7.49%) |
Dec 30, 2021 | 21.52 | 23.70 | 21.30 | 22.78 | 11,507 | +1.29(+6.00%) |
Dec 29, 2021 | 23.26 | 23.40 | 21.30 | 21.49 | 4,991 | -1.24(-5.45%) |
Dec 28, 2021 | 24.30 | 24.30 | 22.54 | 22.73 | 5,048 | -1.40(-5.81%) |
Dec 27, 2021 | 25.81 | 26.66 | 23.78 | 24.13 | 8,248 | -1.89(-7.26%) |
Dec 23, 2021 | 26.70 | 26.70 | 25.81 | 26.02 | 5,822 | -0.68(-2.54%) |
Dec 22, 2021 | 29.30 | 29.30 | 26.41 | 26.70 | 6,844 | -0.66(-2.42%) |
Dec 21, 2021 | 30.00 | 30.60 | 26.70 | 27.36 | 9,916 | +0.66(+2.46%) |
Dec 20, 2021 | 27.30 | 27.30 | 25.50 | 26.70 | 4,019 | -0.30(-1.10%) |
Dec 17, 2021 | 27.00 | 27.60 | 26.40 | 27.00 | 4,614 | -0.33(-1.21%) |
Dec 16, 2021 | 27.90 | 29.93 | 26.70 | 27.33 | 12,272 | -0.29(-1.04%) |
Dec 15, 2021 | 28.50 | 28.57 | 27.02 | 27.62 | 4,758 | -1.18(-4.10%) |
Dec 14, 2021 | 29.70 | 30.00 | 27.30 | 28.80 | 4,063 | -0.50(-1.69%) |
Dec 13, 2021 | 30.90 | 30.90 | 29.10 | 29.30 | 1,513 | -1.30(-4.26%) |
Dec 10, 2021 | 30.00 | 30.90 | 30.00 | 30.60 | 2,239 | +0.60(+2.00%) |
Dec 09, 2021 | 30.00 | 32.10 | 30.00 | 30.00 | 2,038 | -0.30(-0.99%) |
Dec 08, 2021 | 29.40 | 30.59 | 29.40 | 30.30 | 2,292 | +0.53(+1.79%) |
Dec 07, 2021 | 27.60 | 30.27 | 27.60 | 29.77 | 6,635 | +1.57(+5.55%) |
Dec 06, 2021 | 27.00 | 33.00 | 26.70 | 28.20 | 12,838 | -1.65(-5.53%) |
Dec 03, 2021 | 31.50 | 31.80 | 29.40 | 29.85 | 5,867 | -2.25(-7.01%) |
Dec 02, 2021 | 35.10 | 35.10 | 29.40 | 32.10 | 16,281 | +0.30(+0.94%) |