Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.43 | 11.81 | 11.43 | 11.53 | 11,394,230 | -0.94(-7.51%) |
Feb 25, 2022 | 12.46 | 12.49 | 12.33 | 12.47 | 9,866,408 | +0.62(+5.25%) |
Feb 24, 2022 | 11.78 | 12.03 | 11.38 | 11.84 | 24,712,126 | -1.47(-11.07%) |
Feb 23, 2022 | 13.57 | 13.69 | 13.25 | 13.32 | 6,771,349 | -0.46(-3.37%) |
Feb 22, 2022 | 13.79 | 14.06 | 13.60 | 13.78 | 9,156,874 | -0.42(-2.94%) |
Feb 18, 2022 | 14.20 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.47 | 14.52 | 14.24 | 14.33 | 3,611,077 | -0.30(-2.03%) |
Feb 16, 2022 | 14.54 | 14.73 | 14.53 | 14.63 | 3,610,935 | -0.17(-1.13%) |
Feb 15, 2022 | 14.63 | 14.84 | 14.61 | 14.79 | 4,459,642 | +0.30(+2.05%) |
Feb 14, 2022 | 14.62 | 14.68 | 14.33 | 14.50 | 8,020,165 | -0.06(-0.45%) |
Feb 11, 2022 | 14.97 | 15.22 | 14.41 | 14.56 | 10,338,756 | -0.74(-4.85%) |
Feb 10, 2022 | 15.26 | 15.49 | 15.19 | 15.30 | 6,431,880 | +0.10(+0.67%) |
Feb 09, 2022 | 15.08 | 15.34 | 15.05 | 15.20 | 6,209,310 | -0.03(-0.18%) |
Feb 08, 2022 | 15.13 | 15.27 | 14.87 | 15.23 | 10,471,038 | +0.70(+4.85%) |
Feb 07, 2022 | 14.39 | 14.61 | 14.33 | 14.52 | 7,616,413 | -0.08(-0.57%) |
Feb 04, 2022 | 14.26 | 14.74 | 14.24 | 14.61 | 8,836,498 | +0.58(+4.17%) |
Feb 03, 2022 | 13.95 | 14.02 | 10,108,416 | +0.66(+4.93%) | ||
Feb 02, 2022 | 13.42 | 13.46 | 13.24 | 13.37 | 4,708,934 | +0.02(+0.14%) |
Feb 01, 2022 | 13.02 | 13.36 | 12.98 | 13.35 | 5,257,037 | +0.46(+3.60%) |
Jan 31, 2022 | 12.73 | 12.88 | 4,369,987 | +0.37(+2.97%) | ||
Jan 28, 2022 | 12.34 | 12.51 | 12.22 | 12.51 | 4,639,449 | +0.29(+2.35%) |
Jan 27, 2022 | 12.40 | 12.45 | 12.05 | 12.22 | 6,227,480 | +0.22(+1.85%) |
Jan 26, 2022 | 12.00 | 12.34 | 11.86 | 12.00 | 6,696,267 | +0.32(+2.78%) |
Jan 25, 2022 | 11.46 | 11.75 | 11.30 | 11.68 | 4,945,077 | +0.15(+1.29%) |
Jan 24, 2022 | 11.40 | 11.54 | 11.08 | 11.53 | 7,148,675 | -0.35(-2.97%) |
Jan 21, 2022 | 12.04 | 12.09 | 11.88 | 11.88 | 6,294,357 | -0.23(-1.91%) |
Jan 20, 2022 | 12.26 | 12.36 | 12.09 | 12.11 | 4,821,659 | -0.17(-1.36%) |
Jan 19, 2022 | 12.56 | 12.60 | 12.27 | 12.28 | 3,710,134 | -0.24(-1.93%) |
Jan 18, 2022 | 12.63 | 12.64 | 12.42 | 12.52 | 2,616,279 | -0.27(-2.10%) |
Jan 14, 2022 | 12.79 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 12.88 | 13.05 | 12.83 | 12.85 | 3,701,174 | -0.15(-1.14%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.91 | 12.99 | 3,249,158 | -0.11(-0.85%) |
Jan 11, 2022 | 12.90 | 13.11 | 12.86 | 13.11 | 3,804,921 | +0.23(+1.80%) |
Jan 10, 2022 | 13.07 | 13.09 | 12.66 | 12.87 | 8,173,335 | -0.19(-1.49%) |
Jan 07, 2022 | 12.97 | 13.10 | 12.93 | 13.07 | 3,903,948 | +0.23(+1.81%) |
Jan 06, 2022 | 12.78 | 12.89 | 12.63 | 12.84 | 6,470,638 | +0.62(+5.09%) |
Jan 05, 2022 | 12.47 | 12.54 | 12.21 | 12.22 | 4,302,440 | -0.05(-0.38%) |
Jan 04, 2022 | 12.22 | 12.32 | 12.20 | 12.26 | 3,524,722 | +0.37(+3.12%) |
Jan 03, 2022 | 11.80 | 11.93 | 11.79 | 11.89 | 3,318,295 | +0.30(+2.56%) |
Dec 31, 2021 | 11.58 | 11.63 | 11.52 | 11.59 | 1,245,421 | -0.02(-0.16%) |
Dec 30, 2021 | 11.61 | 11.75 | 11.59 | 11.61 | 1,406,321 | -0.06(-0.56%) |
Dec 29, 2021 | 11.71 | 11.74 | 11.66 | 11.68 | 1,900,744 | -0.10(-0.87%) |
Dec 28, 2021 | 11.79 | 11.87 | 11.75 | 11.78 | 1,705,445 | -0.07(-0.63%) |
Dec 27, 2021 | 11.75 | 11.86 | 11.68 | 11.85 | 1,496,670 | +0.15(+1.27%) |
Dec 23, 2021 | 11.71 | 11.78 | 11.71 | 11.71 | 1,931,379 | +0.16(+1.37%) |
Dec 22, 2021 | 11.44 | 11.57 | 11.39 | 11.55 | 2,464,540 | +0.05(+0.40%) |
Dec 21, 2021 | 11.44 | 11.55 | 11.43 | 11.50 | 3,355,746 | +0.22(+1.97%) |
Dec 20, 2021 | 11.28 | 11.34 | 11.11 | 11.28 | 4,284,316 | -0.08(-0.73%) |
Dec 17, 2021 | 11.46 | 11.47 | 11.32 | 11.36 | 2,947,742 | -0.19(-1.61%) |
Dec 16, 2021 | 11.65 | 11.68 | 11.49 | 11.55 | 3,026,940 | +0.20(+1.80%) |
Dec 15, 2021 | 11.42 | 11.44 | 11.27 | 11.34 | 2,987,500 | -0.07(-0.65%) |
Dec 14, 2021 | 11.40 | 11.59 | 11.39 | 11.42 | 3,042,512 | +0.10(+0.90%) |
Dec 13, 2021 | 11.45 | 11.46 | 11.29 | 11.32 | 2,460,679 | -0.19(-1.69%) |
Dec 10, 2021 | 11.51 | 11.52 | 11.42 | 11.51 | 1,886,421 | -0.02(-0.16%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.52 | 11.53 | 3,435,992 | -0.44(-3.64%) |
Dec 08, 2021 | 11.92 | 12.01 | 11.77 | 11.96 | 4,499,795 | +0.10(+0.86%) |
Dec 07, 2021 | 11.80 | 11.96 | 11.79 | 11.86 | 3,963,420 | +0.25(+2.16%) |
Dec 06, 2021 | 11.54 | 11.75 | 11.48 | 11.61 | 5,207,414 | +0.40(+3.56%) |
Dec 03, 2021 | 11.41 | 11.41 | 11.15 | 11.21 | 3,587,609 | -0.30(-2.58%) |
Dec 02, 2021 | 11.38 | 11.58 | 11.33 | 11.51 | 3,927,870 | +0.36(+3.24%) |