Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.54 | 12.20 | 11.54 | 11.90 | 5,274 | +0.10(+0.86%) |
Feb 25, 2022 | 13.20 | 12.38 | 11.76 | 11.80 | 9,579 | -0.80(-6.35%) |
Feb 24, 2022 | 10.99 | 12.62 | 10.99 | 12.60 | 9,559 | +0.40(+3.26%) |
Feb 23, 2022 | 11.60 | 13.00 | 11.60 | 12.20 | 5,440 | -0.16(-1.29%) |
Feb 22, 2022 | 12.00 | 12.60 | 11.89 | 12.36 | 13,861 | -0.96(-7.19%) |
Feb 18, 2022 | 13.32 | 0 | -0.68(-4.86%) | |||
Feb 17, 2022 | 13.81 | 14.41 | 13.21 | 14.00 | 1,718 | +0.09(+0.68%) |
Feb 16, 2022 | 13.60 | 14.00 | 13.24 | 13.91 | 4,490 | -0.09(-0.67%) |
Feb 15, 2022 | 13.60 | 14.80 | 13.20 | 14.00 | 4,645 | +0.15(+1.05%) |
Feb 14, 2022 | 14.00 | 14.30 | 13.41 | 13.85 | 3,116 | -0.78(-5.36%) |
Feb 11, 2022 | 15.00 | 15.40 | 14.61 | 14.64 | 3,460 | +0.03(+0.21%) |
Feb 10, 2022 | 13.60 | 14.89 | 13.60 | 14.61 | 4,027 | +0.21(+1.44%) |
Feb 09, 2022 | 14.80 | 14.80 | 14.20 | 14.40 | 2,983 | +0.55(+4.00%) |
Feb 08, 2022 | 15.00 | 15.00 | 13.60 | 13.85 | 3,149 | -0.75(-5.16%) |
Feb 07, 2022 | 14.40 | 15.43 | 13.60 | 14.60 | 3,414 | +0.63(+4.48%) |
Feb 04, 2022 | 14.91 | 14.91 | 13.40 | 13.97 | 3,799 | -0.22(-1.58%) |
Feb 03, 2022 | 13.77 | 14.20 | 3,180 | -0.20(-1.42%) | ||
Feb 02, 2022 | 15.54 | 15.79 | 14.00 | 14.40 | 4,062 | -0.40(-2.69%) |
Feb 01, 2022 | 15.00 | 15.76 | 14.60 | 14.80 | 2,530 | +0.17(+1.18%) |
Jan 31, 2022 | 12.80 | 14.65 | 14.63 | 3,623 | +1.13(+8.37%) | |
Jan 28, 2022 | 12.02 | 14.20 | 12.00 | 13.50 | 5,674 | +0.90(+7.13%) |
Jan 27, 2022 | 13.39 | 13.39 | 11.62 | 12.60 | 6,933 | -0.00(-0.02%) |
Jan 26, 2022 | 13.20 | 15.20 | 12.50 | 12.60 | 378,400 | -1.35(-9.70%) |
Jan 25, 2022 | 12.60 | 14.42 | 12.34 | 13.96 | 13,263 | +1.55(+12.53%) |
Jan 24, 2022 | 13.00 | 13.40 | 11.60 | 12.40 | 9,737 | -0.10(-0.78%) |
Jan 21, 2022 | 14.60 | 14.80 | 12.20 | 12.50 | 10,635 | -2.30(-15.53%) |
Jan 20, 2022 | 15.80 | 16.00 | 14.60 | 14.80 | 9,305 | +0.80(+5.70%) |
Jan 19, 2022 | 13.60 | 14.80 | 13.60 | 14.00 | 2,012 | +0.00(+0.00%) |
Jan 18, 2022 | 15.40 | 15.40 | 14.00 | 14.00 | 5,256 | -1.40(-9.09%) |
Jan 14, 2022 | 15.40 | 0 | +0.60(+4.05%) | |||
Jan 13, 2022 | 16.00 | 16.00 | 14.80 | 14.80 | 5,850 | -1.20(-7.50%) |
Jan 12, 2022 | 15.34 | 16.54 | 15.34 | 16.00 | 5,687 | +0.50(+3.24%) |
Jan 11, 2022 | 15.07 | 16.19 | 14.80 | 15.50 | 5,231 | +1.00(+6.90%) |
Jan 10, 2022 | 16.00 | 16.00 | 14.21 | 14.50 | 9,614 | -1.36(-8.59%) |
Jan 07, 2022 | 16.00 | 17.19 | 15.86 | 15.86 | 3,784 | +0.06(+0.38%) |
Jan 06, 2022 | 17.00 | 17.80 | 15.60 | 15.80 | 7,703 | -1.45(-8.42%) |
Jan 05, 2022 | 17.80 | 18.40 | 16.21 | 17.25 | 30,574 | +0.05(+0.28%) |
Jan 04, 2022 | 18.60 | 19.00 | 17.03 | 17.20 | 7,473 | -1.20(-6.54%) |
Jan 03, 2022 | 18.13 | 19.62 | 18.00 | 18.41 | 4,380 | +0.77(+4.38%) |
Dec 31, 2021 | 18.40 | 18.80 | 17.33 | 17.64 | 9,784 | -0.56(-3.10%) |
Dec 30, 2021 | 17.00 | 19.47 | 17.00 | 18.20 | 10,563 | +0.80(+4.60%) |
Dec 29, 2021 | 18.12 | 19.56 | 17.21 | 17.40 | 17,242 | -1.01(-5.49%) |
Dec 28, 2021 | 19.18 | 19.60 | 18.20 | 18.41 | 6,329 | -1.19(-6.07%) |
Dec 27, 2021 | 18.80 | 20.20 | 18.40 | 19.60 | 24,853 | +1.20(+6.52%) |
Dec 23, 2021 | 18.82 | 18.82 | 18.20 | 18.40 | 11,684 | +0.00(+0.00%) |
Dec 22, 2021 | 18.40 | 19.00 | 18.00 | 18.40 | 61,871 | -0.20(-1.08%) |
Dec 21, 2021 | 18.40 | 19.00 | 18.40 | 18.60 | 16,158 | -0.03(-0.16%) |
Dec 20, 2021 | 20.60 | 21.60 | 18.42 | 18.63 | 15,744 | -3.17(-14.54%) |
Dec 17, 2021 | 20.80 | 23.20 | 20.80 | 21.80 | 19,544 | +0.80(+3.81%) |
Dec 16, 2021 | 23.20 | 23.60 | 20.40 | 21.00 | 16,633 | -1.90(-8.30%) |
Dec 15, 2021 | 23.40 | 24.00 | 22.00 | 22.90 | 10,207 | +0.10(+0.44%) |
Dec 14, 2021 | 23.40 | 24.60 | 22.40 | 22.80 | 17,104 | -1.40(-5.79%) |
Dec 13, 2021 | 25.40 | 25.40 | 23.60 | 24.20 | 8,600 | -0.80(-3.20%) |
Dec 10, 2021 | 25.20 | 26.20 | 24.80 | 25.00 | 4,405 | -0.40(-1.57%) |
Dec 09, 2021 | 25.40 | 27.60 | 25.03 | 25.40 | 6,399 | -0.60(-2.31%) |
Dec 08, 2021 | 25.40 | 26.80 | 25.20 | 26.00 | 5,679 | +0.00(+0.00%) |
Dec 07, 2021 | 24.60 | 26.60 | 24.60 | 26.00 | 8,635 | +2.00(+8.33%) |
Dec 06, 2021 | 26.20 | 27.00 | 23.80 | 24.00 | 8,820 | -2.80(-10.45%) |
Dec 03, 2021 | 26.80 | 28.00 | 24.20 | 26.80 | 20,844 | -0.40(-1.47%) |
Dec 02, 2021 | 28.00 | 29.80 | 26.20 | 27.20 | 12,147 | -0.40(-1.45%) |