Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.290 | 9.520 | 8.790 | 9.100 | 204,306 | -0.23(-2.47%) |
Feb 25, 2022 | 9.610 | 9.430 | 8.980 | 9.330 | 293,953 | -0.22(-2.30%) |
Feb 24, 2022 | 8.900 | 9.628 | 8.580 | 9.550 | 365,997 | +0.12(+1.27%) |
Feb 23, 2022 | 9.940 | 10.23 | 9.390 | 9.430 | 181,530 | -0.26(-2.68%) |
Feb 22, 2022 | 11.22 | 11.29 | 9.460 | 9.690 | 538,442 | -1.77(-15.45%) |
Feb 18, 2022 | 11.46 | 0 | -0.20(-1.72%) | |||
Feb 17, 2022 | 11.64 | 12.24 | 11.53 | 11.66 | 179,534 | -0.27(-2.26%) |
Feb 16, 2022 | 12.00 | 12.13 | 11.50 | 11.93 | 195,863 | -0.19(-1.57%) |
Feb 15, 2022 | 11.94 | 12.22 | 11.86 | 12.12 | 112,438 | +0.39(+3.32%) |
Feb 14, 2022 | 12.02 | 12.02 | 11.65 | 11.73 | 153,030 | -0.38(-3.14%) |
Feb 11, 2022 | 12.44 | 12.91 | 12.00 | 12.11 | 225,051 | -0.33(-2.65%) |
Feb 10, 2022 | 12.47 | 13.10 | 12.16 | 12.44 | 198,184 | -0.03(-0.24%) |
Feb 09, 2022 | 12.68 | 13.10 | 12.41 | 12.47 | 116,421 | +0.03(+0.24%) |
Feb 08, 2022 | 12.44 | 12.64 | 12.06 | 12.44 | 121,605 | +0.00(+0.00%) |
Feb 07, 2022 | 12.12 | 12.79 | 11.84 | 12.44 | 178,843 | +0.47(+3.93%) |
Feb 04, 2022 | 11.34 | 12.12 | 11.28 | 11.97 | 133,651 | +0.61(+5.37%) |
Feb 03, 2022 | 11.43 | 11.36 | 149,543 | -0.48(-4.05%) | ||
Feb 02, 2022 | 13.03 | 13.03 | 11.77 | 11.84 | 195,897 | -0.93(-7.28%) |
Feb 01, 2022 | 13.24 | 13.49 | 12.39 | 12.77 | 266,088 | -0.47(-3.55%) |
Jan 31, 2022 | 12.40 | 13.24 | 305,215 | +0.83(+6.69%) | ||
Jan 28, 2022 | 11.88 | 12.44 | 11.19 | 12.41 | 368,777 | +0.73(+6.25%) |
Jan 27, 2022 | 11.60 | 11.97 | 11.43 | 11.68 | 535,585 | +0.23(+2.01%) |
Jan 26, 2022 | 11.13 | 11.62 | 11.11 | 11.45 | 367,893 | +0.58(+5.34%) |
Jan 25, 2022 | 10.70 | 10.98 | 10.28 | 10.87 | 236,884 | +0.05(+0.46%) |
Jan 24, 2022 | 10.19 | 11.58 | 9.875 | 10.82 | 761,302 | +0.17(+1.60%) |
Jan 21, 2022 | 11.79 | 11.98 | 10.55 | 10.65 | 501,174 | -1.37(-11.40%) |
Jan 20, 2022 | 11.71 | 12.14 | 11.30 | 12.02 | 790,261 | +0.66(+5.81%) |
Jan 19, 2022 | 11.48 | 11.88 | 10.69 | 11.36 | 807,233 | -0.05(-0.44%) |
Jan 18, 2022 | 12.32 | 12.38 | 10.78 | 11.41 | 1,200,178 | -1.01(-8.13%) |
Jan 14, 2022 | 12.42 | 0 | -1.51(-10.84%) | |||
Jan 13, 2022 | 14.99 | 14.99 | 13.74 | 13.93 | 504,265 | -0.78(-5.30%) |
Jan 12, 2022 | 16.70 | 16.70 | 14.57 | 14.71 | 525,797 | -2.01(-12.02%) |
Jan 11, 2022 | 17.15 | 17.68 | 16.49 | 16.72 | 270,493 | -0.66(-3.80%) |
Jan 10, 2022 | 17.52 | 17.70 | 15.76 | 17.38 | 429,100 | -0.45(-2.52%) |
Jan 07, 2022 | 16.42 | 17.90 | 16.32 | 17.83 | 182,305 | +1.24(+7.47%) |
Jan 06, 2022 | 16.88 | 16.88 | 16.00 | 16.59 | 110,214 | -0.18(-1.07%) |
Jan 05, 2022 | 18.26 | 18.60 | 16.60 | 16.77 | 208,801 | -1.72(-9.30%) |
Jan 04, 2022 | 18.00 | 18.76 | 17.11 | 18.49 | 297,059 | +0.26(+1.43%) |
Jan 03, 2022 | 18.32 | 18.75 | 17.74 | 18.23 | 198,628 | +0.17(+0.94%) |
Dec 31, 2021 | 17.60 | 18.19 | 17.26 | 18.06 | 217,339 | +0.40(+2.27%) |
Dec 30, 2021 | 16.47 | 17.66 | 16.47 | 17.66 | 258,746 | +1.35(+8.28%) |
Dec 29, 2021 | 16.50 | 17.00 | 16.06 | 16.31 | 222,956 | -0.29(-1.75%) |
Dec 28, 2021 | 16.40 | 17.06 | 16.02 | 16.60 | 267,321 | +0.16(+0.97%) |
Dec 27, 2021 | 16.16 | 16.50 | 15.70 | 16.44 | 167,841 | +0.39(+2.43%) |
Dec 23, 2021 | 15.66 | 16.28 | 15.09 | 16.05 | 125,076 | +0.71(+4.63%) |
Dec 22, 2021 | 15.00 | 15.54 | 14.60 | 15.34 | 146,743 | +0.40(+2.68%) |
Dec 21, 2021 | 14.76 | 15.08 | 14.21 | 14.94 | 415,814 | +0.43(+2.96%) |
Dec 20, 2021 | 15.00 | 15.14 | 13.82 | 14.51 | 522,222 | -0.65(-4.29%) |
Dec 17, 2021 | 14.46 | 15.92 | 14.07 | 15.16 | 917,955 | +0.42(+2.85%) |
Dec 16, 2021 | 16.43 | 16.73 | 14.46 | 14.74 | 469,924 | -1.28(-7.99%) |
Dec 15, 2021 | 15.86 | 16.24 | 15.14 | 16.02 | 381,783 | +0.21(+1.33%) |
Dec 14, 2021 | 16.18 | 16.60 | 15.07 | 15.81 | 302,538 | -0.74(-4.47%) |
Dec 13, 2021 | 17.98 | 17.98 | 16.50 | 16.55 | 288,786 | -1.53(-8.46%) |
Dec 10, 2021 | 18.63 | 18.94 | 17.43 | 18.08 | 252,627 | -0.77(-4.08%) |
Dec 09, 2021 | 19.60 | 19.96 | 18.08 | 18.85 | 243,503 | -0.62(-3.18%) |
Dec 08, 2021 | 18.18 | 19.50 | 18.02 | 19.47 | 319,556 | +1.08(+5.87%) |
Dec 07, 2021 | 17.33 | 18.85 | 17.26 | 18.39 | 399,620 | +1.43(+8.43%) |
Dec 06, 2021 | 16.23 | 17.12 | 15.69 | 16.96 | 367,049 | +0.73(+4.50%) |
Dec 03, 2021 | 16.62 | 16.62 | 15.71 | 16.23 | 225,052 | -0.39(-2.35%) |
Dec 02, 2021 | 16.42 | 16.79 | 15.83 | 16.62 | 163,066 | -0.04(-0.24%) |