Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.35 | 11.35 | 10.40 | 10.45 | 3,673 | -0.85(-7.52%) |
Feb 25, 2022 | 11.10 | 11.30 | 10.35 | 11.30 | 1,415 | +0.20(+1.81%) |
Feb 24, 2022 | 10.65 | 11.15 | 10.65 | 11.10 | 505 | -0.15(-1.34%) |
Feb 23, 2022 | 10.97 | 11.35 | 10.66 | 11.25 | 1,154 | +0.10(+0.90%) |
Feb 22, 2022 | 11.35 | 11.65 | 10.70 | 11.15 | 3,965 | -0.25(-2.19%) |
Feb 18, 2022 | 11.40 | 0 | -0.10(-0.87%) | |||
Feb 17, 2022 | 11.55 | 12.00 | 11.50 | 11.50 | 1,052 | -0.33(-2.77%) |
Feb 16, 2022 | 11.85 | 12.05 | 11.83 | 11.83 | 2,279 | -0.27(-2.25%) |
Feb 15, 2022 | 11.85 | 12.15 | 11.70 | 12.10 | 914 | +0.10(+0.83%) |
Feb 14, 2022 | 11.70 | 12.00 | 11.50 | 12.00 | 2,215 | +0.00(+0.00%) |
Feb 11, 2022 | 12.10 | 12.25 | 11.78 | 12.00 | 3,933 | -0.45(-3.61%) |
Feb 10, 2022 | 11.90 | 12.45 | 11.90 | 12.45 | 2,027 | +0.00(+0.00%) |
Feb 09, 2022 | 12.15 | 13.30 | 11.75 | 12.45 | 10,369 | +0.45(+3.75%) |
Feb 08, 2022 | 12.15 | 12.15 | 11.40 | 12.00 | 2,610 | -0.10(-0.83%) |
Feb 07, 2022 | 12.35 | 12.40 | 11.85 | 12.10 | 1,853 | -0.05(-0.41%) |
Feb 04, 2022 | 12.00 | 12.15 | 12.00 | 12.15 | 324 | +0.70(+6.11%) |
Feb 03, 2022 | 12.40 | 11.45 | 11.45 | 996 | -0.85(-6.91%) | |
Feb 02, 2022 | 12.40 | 12.40 | 11.95 | 12.30 | 783 | -0.10(-0.81%) |
Feb 01, 2022 | 12.40 | 12.40 | 12.00 | 12.40 | 2,432 | +0.25(+2.06%) |
Jan 31, 2022 | 12.20 | 12.15 | 2,660 | +0.00(+0.00%) | ||
Jan 28, 2022 | 12.09 | 12.15 | 12.05 | 12.15 | 510 | -0.00(-0.00%) |
Jan 27, 2022 | 12.15 | 12.15 | 11.60 | 12.15 | 2,619 | -0.15(-1.22%) |
Jan 26, 2022 | 12.25 | 12.45 | 11.80 | 12.30 | 2,949 | +0.50(+4.24%) |
Jan 25, 2022 | 11.95 | 12.00 | 11.80 | 11.80 | 1,036 | -0.30(-2.48%) |
Jan 24, 2022 | 12.10 | 12.55 | 10.05 | 12.10 | 7,852 | -1.05(-7.98%) |
Jan 21, 2022 | 13.90 | 13.91 | 12.90 | 13.15 | 4,322 | -0.85(-6.07%) |
Jan 20, 2022 | 13.75 | 14.25 | 13.50 | 14.00 | 4,333 | +0.25(+1.82%) |
Jan 19, 2022 | 14.40 | 14.40 | 13.50 | 13.75 | 5,651 | -0.15(-1.08%) |
Jan 18, 2022 | 14.70 | 14.70 | 13.85 | 13.90 | 1,810 | -0.40(-2.80%) |
Jan 14, 2022 | 14.30 | 0 | -0.45(-3.05%) | |||
Jan 13, 2022 | 14.25 | 14.90 | 14.25 | 14.75 | 2,982 | +0.25(+1.72%) |
Jan 12, 2022 | 15.00 | 15.00 | 14.50 | 14.50 | 350 | -0.30(-2.03%) |
Jan 11, 2022 | 14.40 | 14.80 | 14.25 | 14.80 | 1,877 | +0.10(+0.68%) |
Jan 10, 2022 | 15.10 | 15.10 | 13.75 | 14.70 | 1,560 | -0.15(-1.01%) |
Jan 07, 2022 | 15.55 | 15.68 | 14.80 | 14.85 | 3,174 | -0.90(-5.71%) |
Jan 06, 2022 | 15.75 | 16.10 | 15.15 | 15.75 | 1,383 | +0.00(+0.00%) |
Jan 05, 2022 | 16.50 | 16.60 | 15.75 | 15.75 | 1,370 | -0.50(-3.08%) |
Jan 04, 2022 | 17.00 | 17.00 | 15.45 | 16.25 | 3,696 | -0.60(-3.56%) |
Jan 03, 2022 | 15.80 | 17.50 | 15.35 | 16.85 | 3,522 | +1.00(+6.31%) |
Dec 31, 2021 | 16.50 | 16.60 | 15.80 | 15.85 | 5,177 | -0.70(-4.23%) |
Dec 30, 2021 | 16.65 | 16.85 | 16.25 | 16.55 | 1,321 | -0.10(-0.60%) |
Dec 29, 2021 | 17.50 | 17.50 | 16.00 | 16.65 | 2,167 | -0.40(-2.35%) |
Dec 28, 2021 | 16.55 | 17.40 | 15.95 | 17.05 | 2,219 | +0.55(+3.33%) |
Dec 27, 2021 | 16.85 | 16.90 | 16.50 | 16.50 | 1,513 | -0.50(-2.94%) |
Dec 23, 2021 | 16.40 | 17.00 | 16.40 | 17.00 | 2,593 | +0.70(+4.29%) |
Dec 22, 2021 | 16.65 | 17.00 | 16.30 | 16.30 | 2,049 | -0.45(-2.69%) |
Dec 21, 2021 | 17.45 | 17.50 | 16.30 | 16.75 | 3,981 | -0.30(-1.76%) |
Dec 20, 2021 | 17.30 | 17.30 | 16.56 | 17.05 | 2,724 | +0.40(+2.40%) |
Dec 17, 2021 | 16.55 | 17.56 | 16.30 | 16.65 | 4,178 | -1.35(-7.50%) |
Dec 16, 2021 | 17.45 | 18.05 | 16.75 | 18.00 | 3,487 | +1.00(+5.88%) |
Dec 15, 2021 | 17.50 | 17.57 | 15.95 | 17.00 | 2,875 | -0.30(-1.73%) |
Dec 14, 2021 | 18.95 | 19.25 | 17.00 | 17.30 | 6,068 | -1.80(-9.42%) |
Dec 13, 2021 | 19.35 | 19.35 | 18.30 | 19.10 | 3,488 | +0.00(+0.00%) |
Dec 10, 2021 | 19.05 | 19.25 | 18.30 | 19.10 | 6,262 | +0.10(+0.53%) |
Dec 09, 2021 | 19.65 | 19.75 | 18.80 | 19.00 | 2,881 | -0.55(-2.81%) |
Dec 08, 2021 | 19.26 | 19.95 | 19.26 | 19.55 | 2,138 | -0.25(-1.26%) |
Dec 07, 2021 | 20.25 | 20.70 | 19.30 | 19.80 | 3,668 | -0.20(-1.00%) |
Dec 06, 2021 | 18.85 | 20.50 | 18.45 | 20.00 | 6,212 | +0.52(+2.70%) |
Dec 03, 2021 | 20.65 | 20.68 | 18.55 | 19.48 | 14,286 | +0.28(+1.43%) |
Dec 02, 2021 | 20.80 | 20.80 | 18.05 | 19.20 | 8,554 | -0.10(-0.52%) |