Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.24 | 13.03 | 12.16 | 13.00 | 531,889 | +0.72(+5.86%) |
Feb 25, 2022 | 12.00 | 12.29 | 11.70 | 12.28 | 492,469 | +0.25(+2.08%) |
Feb 24, 2022 | 12.52 | 12.52 | 11.52 | 12.03 | 610,573 | -0.01(-0.08%) |
Feb 23, 2022 | 12.01 | 12.42 | 11.97 | 12.04 | 448,464 | +0.14(+1.18%) |
Feb 22, 2022 | 12.61 | 12.65 | 11.80 | 11.90 | 596,056 | -0.10(-0.83%) |
Feb 18, 2022 | 12.00 | 0 | -0.41(-3.30%) | |||
Feb 17, 2022 | 12.43 | 12.87 | 12.32 | 12.41 | 386,853 | -0.09(-0.72%) |
Feb 16, 2022 | 13.15 | 13.33 | 12.44 | 12.50 | 577,337 | -0.35(-2.72%) |
Feb 15, 2022 | 12.64 | 12.95 | 12.44 | 12.85 | 449,068 | -0.19(-1.46%) |
Feb 14, 2022 | 13.66 | 13.78 | 12.95 | 13.04 | 876,277 | -0.78(-5.64%) |
Feb 11, 2022 | 13.17 | 13.89 | 13.08 | 13.82 | 957,428 | +0.96(+7.47%) |
Feb 10, 2022 | 12.88 | 13.92 | 12.76 | 12.86 | 1,006,396 | -0.25(-1.91%) |
Feb 09, 2022 | 12.70 | 13.25 | 12.60 | 13.11 | 625,754 | +0.45(+3.55%) |
Feb 08, 2022 | 13.15 | 13.35 | 12.42 | 12.66 | 758,363 | -0.68(-5.10%) |
Feb 07, 2022 | 13.08 | 13.52 | 12.95 | 13.34 | 947,611 | +0.16(+1.21%) |
Feb 04, 2022 | 13.17 | 13.58 | 12.96 | 13.18 | 998,053 | +0.43(+3.37%) |
Feb 03, 2022 | 12.78 | 13.15 | 12.51 | 12.75 | 766,281 | -0.24(-1.85%) |
Feb 02, 2022 | 13.76 | 13.84 | 12.61 | 12.99 | 1,097,476 | -0.77(-5.60%) |
Feb 01, 2022 | 13.51 | 14.25 | 13.30 | 13.76 | 1,041,965 | +0.10(+0.73%) |
Jan 31, 2022 | 13.33 | 13.84 | 13.66 | 577,556 | +0.41(+3.09%) | |
Jan 28, 2022 | 13.25 | 13.28 | 12.66 | 13.25 | 478,634 | +0.02(+0.15%) |
Jan 27, 2022 | 13.56 | 14.00 | 12.97 | 13.23 | 428,393 | -0.08(-0.60%) |
Jan 26, 2022 | 13.56 | 13.84 | 13.08 | 13.31 | 640,294 | +0.15(+1.14%) |
Jan 25, 2022 | 12.24 | 13.28 | 11.76 | 13.16 | 488,079 | +0.84(+6.82%) |
Jan 24, 2022 | 11.63 | 12.38 | 11.29 | 12.32 | 649,947 | +0.19(+1.57%) |
Jan 21, 2022 | 12.89 | 13.15 | 12.10 | 12.13 | 732,635 | -0.98(-7.48%) |
Jan 20, 2022 | 13.19 | 13.94 | 12.65 | 13.11 | 565,906 | -0.38(-2.82%) |
Jan 19, 2022 | 14.75 | 14.75 | 13.38 | 13.49 | 684,897 | -1.05(-7.22%) |
Jan 18, 2022 | 14.59 | 15.27 | 14.04 | 14.54 | 919,422 | +0.11(+0.76%) |
Jan 14, 2022 | 14.43 | 0 | +0.42(+3.00%) | |||
Jan 13, 2022 | 14.50 | 14.78 | 13.92 | 14.01 | 612,568 | -0.61(-4.17%) |
Jan 12, 2022 | 14.18 | 15.14 | 14.13 | 14.62 | 1,009,151 | +0.67(+4.80%) |
Jan 11, 2022 | 12.73 | 14.02 | 12.44 | 13.95 | 742,080 | +1.42(+11.33%) |
Jan 10, 2022 | 13.25 | 13.40 | 12.31 | 12.53 | 527,739 | -0.62(-4.71%) |
Jan 07, 2022 | 13.54 | 13.66 | 12.58 | 13.15 | 815,977 | -0.36(-2.66%) |
Jan 06, 2022 | 12.65 | 13.55 | 12.51 | 13.51 | 1,120,911 | +1.27(+10.38%) |
Jan 05, 2022 | 12.63 | 13.09 | 12.16 | 12.24 | 875,229 | -0.12(-0.97%) |
Jan 04, 2022 | 11.56 | 12.38 | 11.43 | 12.36 | 660,185 | +0.84(+7.29%) |
Jan 03, 2022 | 11.00 | 11.91 | 11.00 | 11.52 | 658,460 | +0.58(+5.30%) |
Dec 31, 2021 | 11.25 | 11.33 | 10.83 | 10.94 | 529,340 | -0.34(-3.01%) |
Dec 30, 2021 | 11.64 | 11.75 | 11.26 | 11.28 | 297,293 | -0.29(-2.51%) |
Dec 29, 2021 | 11.54 | 11.75 | 11.39 | 11.57 | 401,845 | +0.05(+0.43%) |
Dec 28, 2021 | 11.45 | 11.93 | 11.37 | 11.52 | 436,687 | +0.16(+1.41%) |
Dec 27, 2021 | 10.39 | 11.39 | 10.20 | 11.36 | 418,743 | +1.02(+9.86%) |
Dec 23, 2021 | 10.32 | 10.58 | 10.26 | 10.34 | 398,917 | +0.15(+1.47%) |
Dec 22, 2021 | 10.06 | 10.20 | 9.840 | 10.19 | 326,392 | +0.16(+1.60%) |
Dec 21, 2021 | 9.930 | 10.13 | 9.600 | 10.03 | 516,594 | +0.31(+3.19%) |
Dec 20, 2021 | 9.600 | 10.04 | 9.410 | 9.720 | 584,019 | -0.28(-2.80%) |
Dec 17, 2021 | 10.37 | 10.44 | 9.990 | 10.00 | 773,656 | -0.37(-3.57%) |
Dec 16, 2021 | 10.27 | 11.28 | 10.22 | 10.37 | 590,594 | +0.39(+3.91%) |
Dec 15, 2021 | 9.780 | 9.990 | 9.510 | 9.980 | 448,880 | +0.14(+1.42%) |
Dec 14, 2021 | 9.960 | 10.10 | 9.710 | 9.840 | 347,491 | -0.27(-2.67%) |
Dec 13, 2021 | 10.58 | 10.62 | 10.03 | 10.11 | 295,792 | -0.69(-6.39%) |
Dec 10, 2021 | 10.91 | 10.98 | 10.38 | 10.80 | 176,510 | +0.08(+0.75%) |
Dec 09, 2021 | 10.64 | 10.82 | 10.53 | 10.72 | 147,269 | -0.13(-1.20%) |
Dec 08, 2021 | 10.81 | 10.89 | 10.65 | 10.85 | 184,977 | +0.04(+0.37%) |
Dec 07, 2021 | 10.68 | 10.99 | 10.61 | 10.81 | 146,949 | +0.53(+5.16%) |
Dec 06, 2021 | 10.07 | 10.48 | 9.960 | 10.28 | 211,786 | +0.35(+3.52%) |
Dec 03, 2021 | 10.51 | 10.66 | 9.820 | 9.930 | 237,348 | -0.43(-4.15%) |
Dec 02, 2021 | 9.810 | 10.41 | 9.585 | 10.36 | 264,816 | +0.43(+4.33%) |