Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.760 | 10.19 | 9.760 | 9.980 | 560,988 | +0.11(+1.11%) |
Feb 25, 2022 | 9.940 | 10.03 | 9.370 | 9.870 | 419,494 | +0.03(+0.30%) |
Feb 24, 2022 | 8.870 | 9.880 | 8.700 | 9.840 | 703,048 | +0.62(+6.72%) |
Feb 23, 2022 | 9.900 | 10.08 | 9.170 | 9.220 | 654,573 | -0.53(-5.44%) |
Feb 22, 2022 | 9.840 | 10.16 | 9.660 | 9.750 | 525,221 | -0.25(-2.50%) |
Feb 18, 2022 | 10.00 | 0 | -0.22(-2.15%) | |||
Feb 17, 2022 | 11.15 | 11.20 | 10.15 | 10.22 | 393,305 | -1.15(-10.11%) |
Feb 16, 2022 | 11.45 | 11.53 | 10.95 | 11.37 | 365,114 | -0.22(-1.90%) |
Feb 15, 2022 | 11.25 | 11.83 | 11.12 | 11.59 | 494,222 | +0.58(+5.27%) |
Feb 14, 2022 | 10.80 | 11.24 | 10.66 | 11.01 | 339,706 | +0.30(+2.80%) |
Feb 11, 2022 | 11.76 | 12.56 | 10.58 | 10.71 | 1,131,935 | -1.28(-10.68%) |
Feb 10, 2022 | 12.46 | 12.85 | 11.55 | 11.99 | 681,378 | -0.72(-5.66%) |
Feb 09, 2022 | 11.85 | 13.06 | 11.85 | 12.71 | 633,123 | +1.02(+8.73%) |
Feb 08, 2022 | 11.01 | 11.85 | 10.75 | 11.69 | 413,269 | +0.60(+5.41%) |
Feb 07, 2022 | 10.69 | 11.38 | 10.60 | 11.09 | 409,106 | +0.49(+4.62%) |
Feb 04, 2022 | 10.42 | 11.19 | 10.33 | 10.60 | 425,592 | +0.13(+1.24%) |
Feb 03, 2022 | 10.18 | 10.67 | 10.47 | 710,261 | +0.00(+0.00%) | |
Feb 02, 2022 | 11.19 | 11.48 | 10.35 | 10.47 | 510,920 | -0.64(-5.76%) |
Feb 01, 2022 | 10.91 | 11.21 | 10.52 | 11.11 | 544,716 | +0.38(+3.54%) |
Jan 31, 2022 | 10.63 | 10.73 | 943,195 | +0.42(+4.07%) | ||
Jan 28, 2022 | 10.04 | 10.40 | 9.710 | 10.31 | 428,436 | +0.24(+2.38%) |
Jan 27, 2022 | 10.38 | 10.69 | 9.920 | 10.07 | 443,781 | -0.20(-1.95%) |
Jan 26, 2022 | 10.83 | 11.03 | 10.16 | 10.27 | 421,343 | -0.37(-3.48%) |
Jan 25, 2022 | 10.44 | 11.03 | 10.33 | 10.64 | 327,697 | -0.04(-0.37%) |
Jan 24, 2022 | 9.337 | 10.82 | 9.337 | 10.68 | 607,183 | +0.42(+4.09%) |
Jan 21, 2022 | 10.64 | 11.15 | 10.13 | 10.26 | 567,721 | -0.48(-4.47%) |
Jan 20, 2022 | 11.48 | 11.75 | 10.58 | 10.74 | 1,322,046 | -0.59(-5.21%) |
Jan 19, 2022 | 10.52 | 11.72 | 10.52 | 11.33 | 958,757 | +0.46(+4.23%) |
Jan 18, 2022 | 11.21 | 11.80 | 10.80 | 10.87 | 575,083 | -0.74(-6.37%) |
Jan 14, 2022 | 11.61 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 13.13 | 13.13 | 11.56 | 11.63 | 637,680 | -1.22(-9.49%) |
Jan 12, 2022 | 13.26 | 13.48 | 12.68 | 12.85 | 371,151 | -0.10(-0.77%) |
Jan 11, 2022 | 12.66 | 13.00 | 12.40 | 12.95 | 685,722 | +0.31(+2.45%) |
Jan 10, 2022 | 12.87 | 12.89 | 12.20 | 12.64 | 537,100 | -0.37(-2.84%) |
Jan 07, 2022 | 12.93 | 13.26 | 12.61 | 13.01 | 465,843 | +0.19(+1.48%) |
Jan 06, 2022 | 13.17 | 13.84 | 12.57 | 12.82 | 553,050 | -0.58(-4.33%) |
Jan 05, 2022 | 14.52 | 14.56 | 13.37 | 13.40 | 419,801 | -1.09(-7.52%) |
Jan 04, 2022 | 15.43 | 15.85 | 14.29 | 14.49 | 365,151 | -0.83(-5.42%) |
Jan 03, 2022 | 15.14 | 15.66 | 14.75 | 15.32 | 241,282 | +0.23(+1.52%) |
Dec 31, 2021 | 14.99 | 15.63 | 14.89 | 15.09 | 299,467 | +0.20(+1.34%) |
Dec 30, 2021 | 14.53 | 15.53 | 14.53 | 14.89 | 280,646 | +0.30(+2.06%) |
Dec 29, 2021 | 15.13 | 15.19 | 14.17 | 14.59 | 473,586 | -0.71(-4.64%) |
Dec 28, 2021 | 15.51 | 16.34 | 15.11 | 15.30 | 398,887 | -0.31(-1.99%) |
Dec 27, 2021 | 16.25 | 16.77 | 15.35 | 15.61 | 408,491 | -0.56(-3.46%) |
Dec 23, 2021 | 15.46 | 16.79 | 15.25 | 16.17 | 527,656 | +0.53(+3.39%) |
Dec 22, 2021 | 16.00 | 16.25 | 15.26 | 15.64 | 240,106 | -0.17(-1.08%) |
Dec 21, 2021 | 15.34 | 15.91 | 15.15 | 15.81 | 474,064 | +0.65(+4.29%) |
Dec 20, 2021 | 15.16 | 15.68 | 14.55 | 15.16 | 457,482 | -0.64(-4.05%) |
Dec 17, 2021 | 15.64 | 16.44 | 15.09 | 15.80 | 1,177,590 | -0.04(-0.25%) |
Dec 16, 2021 | 17.30 | 17.30 | 15.50 | 15.84 | 389,007 | -1.05(-6.22%) |
Dec 15, 2021 | 16.47 | 16.91 | 15.70 | 16.89 | 336,922 | +0.38(+2.30%) |
Dec 14, 2021 | 16.64 | 17.03 | 15.90 | 16.51 | 456,033 | -0.55(-3.22%) |
Dec 13, 2021 | 17.50 | 18.27 | 16.58 | 17.06 | 313,983 | -0.38(-2.18%) |
Dec 10, 2021 | 17.97 | 18.48 | 17.40 | 17.44 | 175,666 | -0.40(-2.24%) |
Dec 09, 2021 | 18.90 | 19.14 | 17.75 | 17.84 | 150,989 | -0.92(-4.90%) |
Dec 08, 2021 | 19.04 | 19.32 | 17.92 | 18.76 | 197,898 | -0.02(-0.11%) |
Dec 07, 2021 | 17.05 | 19.26 | 16.95 | 18.78 | 270,205 | +1.86(+10.99%) |
Dec 06, 2021 | 16.74 | 17.14 | 16.27 | 16.92 | 473,914 | -0.15(-0.88%) |
Dec 03, 2021 | 17.91 | 18.04 | 16.72 | 17.07 | 370,776 | -0.94(-5.22%) |
Dec 02, 2021 | 16.94 | 18.17 | 16.16 | 18.01 | 458,756 | +1.08(+6.38%) |