Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.33 | 13.96 | 13.06 | 13.08 | 139,903 | -0.66(-4.80%) |
Feb 25, 2022 | 13.37 | 13.77 | 13.17 | 13.74 | 151,043 | +0.41(+3.08%) |
Feb 24, 2022 | 11.57 | 13.41 | 11.57 | 13.33 | 159,881 | +1.20(+9.89%) |
Feb 23, 2022 | 12.89 | 13.06 | 12.09 | 12.13 | 153,073 | -0.55(-4.34%) |
Feb 22, 2022 | 13.50 | 13.62 | 12.37 | 12.68 | 346,596 | -0.94(-6.90%) |
Feb 18, 2022 | 13.62 | 0 | -1.04(-7.09%) | |||
Feb 17, 2022 | 14.75 | 15.19 | 14.64 | 14.66 | 215,880 | -0.21(-1.41%) |
Feb 16, 2022 | 14.94 | 15.22 | 14.48 | 14.87 | 151,445 | -0.22(-1.46%) |
Feb 15, 2022 | 14.48 | 15.22 | 14.26 | 15.09 | 235,877 | +0.82(+5.75%) |
Feb 14, 2022 | 15.54 | 15.70 | 13.40 | 14.27 | 1,007,707 | -1.36(-8.70%) |
Feb 11, 2022 | 15.41 | 15.74 | 15.14 | 15.63 | 217,244 | +0.12(+0.77%) |
Feb 10, 2022 | 14.87 | 15.93 | 14.87 | 15.51 | 313,520 | +0.46(+3.06%) |
Feb 09, 2022 | 13.70 | 15.10 | 13.63 | 15.05 | 326,322 | +1.46(+10.74%) |
Feb 08, 2022 | 12.86 | 13.68 | 12.65 | 13.59 | 236,615 | +0.60(+4.62%) |
Feb 07, 2022 | 12.74 | 13.18 | 12.48 | 12.99 | 154,260 | +0.38(+3.01%) |
Feb 04, 2022 | 12.13 | 12.80 | 11.76 | 12.61 | 148,916 | +0.48(+3.96%) |
Feb 03, 2022 | 12.40 | 12.04 | 12.13 | 189,770 | -0.39(-3.12%) | |
Feb 02, 2022 | 13.11 | 13.11 | 12.26 | 12.52 | 118,707 | -0.62(-4.72%) |
Feb 01, 2022 | 12.82 | 13.47 | 12.25 | 13.14 | 239,200 | +0.52(+4.12%) |
Jan 31, 2022 | 11.74 | 12.65 | 12.62 | 117,905 | +0.93(+7.96%) | |
Jan 28, 2022 | 11.78 | 11.93 | 11.17 | 11.69 | 228,149 | +0.16(+1.39%) |
Jan 27, 2022 | 12.12 | 12.51 | 11.45 | 11.53 | 124,528 | -0.42(-3.51%) |
Jan 26, 2022 | 13.12 | 13.34 | 11.86 | 11.95 | 151,874 | -0.74(-5.83%) |
Jan 25, 2022 | 12.61 | 13.18 | 12.23 | 12.69 | 131,874 | -0.30(-2.31%) |
Jan 24, 2022 | 11.87 | 13.07 | 11.13 | 12.99 | 404,340 | +1.06(+8.89%) |
Jan 21, 2022 | 12.57 | 12.84 | 11.78 | 11.93 | 392,750 | -0.76(-5.99%) |
Jan 20, 2022 | 12.83 | 13.74 | 12.64 | 12.69 | 157,775 | -0.23(-1.78%) |
Jan 19, 2022 | 13.14 | 13.47 | 12.84 | 12.92 | 245,299 | -0.23(-1.75%) |
Jan 18, 2022 | 14.41 | 14.47 | 13.09 | 13.15 | 347,077 | -1.41(-9.68%) |
Jan 14, 2022 | 14.56 | 0 | +0.34(+2.39%) | |||
Jan 13, 2022 | 15.07 | 15.25 | 14.17 | 14.22 | 257,877 | -0.70(-4.69%) |
Jan 12, 2022 | 15.33 | 15.61 | 14.70 | 14.92 | 207,910 | -0.41(-2.67%) |
Jan 11, 2022 | 14.70 | 15.60 | 14.70 | 15.33 | 213,723 | +0.57(+3.86%) |
Jan 10, 2022 | 15.18 | 15.26 | 14.54 | 14.76 | 369,024 | -0.76(-4.90%) |
Jan 07, 2022 | 16.13 | 16.65 | 15.25 | 15.52 | 247,778 | -0.49(-3.06%) |
Jan 06, 2022 | 16.85 | 16.98 | 15.78 | 16.01 | 329,106 | -0.97(-5.71%) |
Jan 05, 2022 | 16.82 | 17.40 | 16.02 | 16.98 | 452,838 | -0.01(-0.06%) |
Jan 04, 2022 | 18.49 | 18.49 | 16.53 | 16.99 | 535,979 | -1.34(-7.31%) |
Jan 03, 2022 | 17.76 | 18.43 | 17.12 | 18.33 | 565,462 | +0.84(+4.80%) |
Dec 31, 2021 | 16.53 | 17.50 | 16.53 | 17.49 | 351,322 | +0.95(+5.74%) |
Dec 30, 2021 | 15.86 | 17.01 | 15.86 | 16.54 | 278,913 | +0.47(+2.92%) |
Dec 29, 2021 | 15.27 | 16.17 | 14.91 | 16.07 | 182,754 | +0.63(+4.08%) |
Dec 28, 2021 | 15.29 | 16.16 | 15.29 | 15.44 | 181,069 | -0.07(-0.45%) |
Dec 27, 2021 | 15.81 | 16.21 | 15.15 | 15.51 | 167,622 | -0.41(-2.58%) |
Dec 23, 2021 | 16.01 | 16.42 | 15.62 | 15.92 | 196,660 | +0.26(+1.66%) |
Dec 22, 2021 | 16.11 | 16.49 | 15.39 | 15.66 | 312,129 | -0.85(-5.15%) |
Dec 21, 2021 | 15.51 | 16.59 | 15.24 | 16.51 | 443,924 | +1.44(+9.56%) |
Dec 20, 2021 | 15.50 | 16.22 | 14.57 | 15.07 | 616,474 | -0.78(-4.92%) |
Dec 17, 2021 | 14.35 | 16.11 | 14.06 | 15.85 | 907,464 | +1.61(+11.31%) |
Dec 16, 2021 | 14.20 | 15.14 | 13.53 | 14.24 | 351,993 | -0.39(-2.67%) |
Dec 15, 2021 | 14.43 | 15.00 | 12.92 | 14.63 | 1,040,886 | +0.36(+2.52%) |
Dec 14, 2021 | 14.77 | 15.38 | 13.95 | 14.27 | 451,862 | -0.72(-4.80%) |
Dec 13, 2021 | 14.35 | 15.07 | 14.07 | 14.99 | 453,116 | +1.10(+7.92%) |
Dec 10, 2021 | 14.01 | 14.39 | 13.64 | 13.89 | 636,395 | +0.15(+1.09%) |
Dec 09, 2021 | 14.89 | 15.36 | 13.73 | 13.74 | 1,339,170 | -1.55(-10.14%) |
Dec 08, 2021 | 15.13 | 15.77 | 14.10 | 15.29 | 4,787,012 | +0.80(+5.52%) |
Dec 07, 2021 | 13.24 | 15.28 | 12.88 | 14.49 | 4,545,183 | +0.92(+6.78%) |
Dec 06, 2021 | 13.65 | 15.67 | 12.40 | 13.57 | 48,539,384 | +3.77(+38.47%) |
Dec 03, 2021 | 10.45 | 10.45 | 9.540 | 9.800 | 273,581 | -0.55(-5.31%) |
Dec 02, 2021 | 10.08 | 10.70 | 9.773 | 10.35 | 303,830 | +0.17(+1.67%) |