Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.55 | 12.80 | 12.25 | 12.37 | 1,074,031 | -0.35(-2.75%) |
Feb 25, 2022 | 12.53 | 12.94 | 12.16 | 12.72 | 1,572,479 | +0.12(+0.95%) |
Feb 24, 2022 | 11.81 | 12.68 | 11.75 | 12.60 | 1,919,069 | -0.14(-1.10%) |
Feb 23, 2022 | 13.28 | 13.64 | 12.57 | 12.74 | 2,507,968 | -0.40(-3.04%) |
Feb 22, 2022 | 14.68 | 14.68 | 12.90 | 13.14 | 4,712,221 | -0.99(-7.01%) |
Feb 18, 2022 | 14.13 | 0 | -1.05(-6.92%) | |||
Feb 17, 2022 | 15.60 | 15.77 | 14.76 | 15.18 | 3,840,479 | -0.43(-2.75%) |
Feb 16, 2022 | 15.34 | 15.83 | 15.03 | 15.61 | 3,022,552 | +0.61(+4.07%) |
Feb 15, 2022 | 14.99 | 16.00 | 14.81 | 15.00 | 3,716,974 | +0.46(+3.16%) |
Feb 14, 2022 | 14.36 | 15.44 | 14.10 | 14.54 | 3,161,561 | +0.17(+1.18%) |
Feb 11, 2022 | 14.10 | 15.12 | 13.57 | 14.37 | 4,013,746 | +0.25(+1.77%) |
Feb 10, 2022 | 13.54 | 15.14 | 13.37 | 14.12 | 5,109,769 | +0.03(+0.21%) |
Feb 09, 2022 | 16.49 | 16.72 | 13.32 | 14.09 | 17,231,816 | -2.26(-13.82%) |
Feb 08, 2022 | 15.27 | 17.00 | 14.05 | 16.35 | 27,209,630 | +1.26(+8.35%) |
Feb 07, 2022 | 13.27 | 18.52 | 13.21 | 15.09 | 64,187,792 | +2.32(+18.17%) |
Feb 04, 2022 | 12.13 | 12.80 | 11.97 | 12.77 | 4,899,710 | +0.75(+6.24%) |
Feb 03, 2022 | 11.62 | 12.02 | 8,018,555 | +0.22(+1.86%) | ||
Feb 02, 2022 | 12.05 | 12.05 | 11.55 | 11.80 | 1,644,773 | -0.13(-1.09%) |
Feb 01, 2022 | 11.73 | 11.96 | 11.29 | 11.93 | 4,073,989 | +0.45(+3.92%) |
Jan 28, 2022 | 11.20 | 11.55 | 10.99 | 11.48 | 1,191,330 | +0.36(+3.24%) |
Jan 27, 2022 | 11.50 | 11.59 | 10.93 | 11.12 | 1,553,194 | -0.23(-2.03%) |
Jan 26, 2022 | 11.88 | 12.06 | 11.21 | 11.35 | 1,525,532 | -0.32(-2.74%) |
Jan 25, 2022 | 11.90 | 12.15 | 11.62 | 11.67 | 1,604,261 | -0.35(-2.91%) |
Jan 24, 2022 | 11.47 | 12.03 | 11.01 | 12.02 | 4,908,480 | +0.16(+1.35%) |
Jan 21, 2022 | 12.19 | 12.38 | 11.50 | 11.86 | 2,701,645 | -0.34(-2.79%) |
Jan 20, 2022 | 12.70 | 12.93 | 12.13 | 12.20 | 5,453,964 | -0.42(-3.33%) |
Jan 19, 2022 | 13.20 | 13.49 | 12.53 | 12.62 | 4,092,439 | -0.28(-2.17%) |
Jan 18, 2022 | 12.47 | 13.66 | 11.80 | 12.90 | 8,246,267 | +0.60(+4.88%) |
Jan 14, 2022 | 12.30 | 0 | -0.03(-0.24%) | |||
Jan 13, 2022 | 12.81 | 12.91 | 12.11 | 12.33 | 2,285,254 | -0.40(-3.14%) |
Jan 12, 2022 | 12.20 | 13.09 | 11.98 | 12.73 | 6,492,385 | +0.58(+4.77%) |
Jan 11, 2022 | 12.16 | 12.52 | 11.95 | 12.15 | 4,592,443 | +0.06(+0.50%) |
Jan 10, 2022 | 11.64 | 12.40 | 11.30 | 12.09 | 3,432,224 | +0.47(+4.04%) |
Jan 07, 2022 | 11.89 | 12.10 | 11.56 | 11.62 | 1,977,687 | -0.55(-4.52%) |
Jan 06, 2022 | 12.00 | 12.41 | 11.20 | 12.17 | 4,359,565 | +0.25(+2.10%) |
Jan 05, 2022 | 11.49 | 12.56 | 11.39 | 11.92 | 4,386,792 | +0.44(+3.83%) |
Jan 04, 2022 | 11.37 | 11.62 | 11.11 | 11.48 | 1,747,741 | +0.23(+2.04%) |
Jan 03, 2022 | 11.02 | 11.47 | 10.77 | 11.25 | 2,217,952 | +0.42(+3.88%) |
Dec 31, 2021 | 10.90 | 11.15 | 10.71 | 10.83 | 1,861,341 | -0.03(-0.28%) |
Dec 30, 2021 | 10.70 | 11.10 | 10.67 | 10.86 | 1,176,079 | +0.13(+1.21%) |
Dec 29, 2021 | 11.09 | 11.18 | 10.70 | 10.73 | 1,635,935 | -0.33(-2.98%) |
Dec 28, 2021 | 11.22 | 11.45 | 11.00 | 11.06 | 1,407,555 | -0.21(-1.86%) |
Dec 27, 2021 | 11.51 | 11.78 | 11.20 | 11.27 | 1,787,998 | -0.43(-3.68%) |
Dec 23, 2021 | 11.50 | 11.78 | 11.32 | 11.70 | 1,796,839 | +0.10(+0.86%) |
Dec 22, 2021 | 11.65 | 11.80 | 11.15 | 11.60 | 2,845,485 | -0.07(-0.60%) |
Dec 21, 2021 | 11.86 | 11.95 | 11.50 | 11.67 | 1,897,572 | -0.28(-2.34%) |
Dec 20, 2021 | 11.79 | 12.17 | 11.50 | 11.95 | 2,115,719 | -0.09(-0.75%) |
Dec 17, 2021 | 11.70 | 12.23 | 11.51 | 12.04 | 3,073,986 | +0.18(+1.52%) |
Dec 16, 2021 | 12.52 | 12.55 | 11.65 | 11.86 | 2,872,536 | -0.64(-5.12%) |
Dec 15, 2021 | 12.75 | 12.80 | 11.58 | 12.50 | 11,029,545 | +1.24(+11.01%) |
Dec 14, 2021 | 11.33 | 11.67 | 11.03 | 11.26 | 6,677,348 | -0.44(-3.76%) |
Dec 13, 2021 | 13.28 | 13.35 | 11.64 | 11.70 | 5,122,445 | -1.77(-13.14%) |
Dec 10, 2021 | 13.73 | 14.19 | 13.00 | 13.47 | 4,712,891 | -0.11(-0.81%) |
Dec 09, 2021 | 14.44 | 14.95 | 13.40 | 13.58 | 14,838,639 | -1.41(-9.41%) |
Dec 08, 2021 | 12.71 | 15.19 | 12.12 | 14.99 | 31,689,404 | +1.87(+14.25%) |
Dec 07, 2021 | 13.22 | 14.42 | 12.73 | 13.12 | 28,515,564 | +0.42(+3.31%) |
Dec 06, 2021 | 14.55 | 15.48 | 12.00 | 12.70 | 76,680,448 | +0.80(+6.72%) |
Dec 03, 2021 | 10.51 | 12.28 | 10.11 | 11.90 | 47,535,748 | +1.32(+12.48%) |
Dec 02, 2021 | 13.97 | 14.38 | 10.39 | 10.58 | 98,202,928 | +0.82(+8.46%) |