Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.47 | 11.38 | 10.38 | 11.24 | 4,928,991 | +1.02(+9.98%) |
Feb 25, 2022 | 9.800 | 10.26 | 9.870 | 10.22 | 3,464,670 | +0.47(+4.82%) |
Feb 24, 2022 | 8.170 | 9.850 | 8.021 | 9.750 | 5,941,655 | +1.24(+14.57%) |
Feb 23, 2022 | 8.710 | 8.800 | 8.400 | 8.510 | 3,586,924 | -0.07(-0.82%) |
Feb 22, 2022 | 8.780 | 8.970 | 8.515 | 8.580 | 2,581,790 | -0.41(-4.56%) |
Feb 18, 2022 | 8.990 | 0 | -0.31(-3.33%) | |||
Feb 17, 2022 | 9.510 | 9.720 | 9.190 | 9.300 | 2,306,786 | -0.44(-4.52%) |
Feb 16, 2022 | 9.590 | 9.850 | 9.400 | 9.740 | 2,054,231 | -0.08(-0.81%) |
Feb 15, 2022 | 9.320 | 9.900 | 9.160 | 9.820 | 3,992,491 | +0.93(+10.46%) |
Feb 14, 2022 | 8.960 | 9.400 | 8.830 | 8.890 | 2,402,173 | -0.10(-1.11%) |
Feb 11, 2022 | 9.570 | 9.900 | 8.900 | 8.990 | 3,790,520 | -0.61(-6.35%) |
Feb 10, 2022 | 9.760 | 10.21 | 9.500 | 9.600 | 3,616,959 | -0.58(-5.70%) |
Feb 09, 2022 | 10.24 | 10.42 | 9.825 | 10.18 | 5,438,203 | +0.42(+4.30%) |
Feb 08, 2022 | 9.440 | 9.840 | 9.420 | 9.760 | 4,578,486 | +0.23(+2.41%) |
Feb 07, 2022 | 9.890 | 10.26 | 9.500 | 9.530 | 3,118,168 | -0.36(-3.64%) |
Feb 04, 2022 | 9.760 | 10.17 | 9.660 | 9.890 | 3,492,500 | +0.15(+1.54%) |
Feb 03, 2022 | 10.30 | 9.660 | 9.740 | 4,566,829 | -0.80(-7.59%) | |
Feb 02, 2022 | 10.98 | 10.98 | 10.38 | 10.54 | 4,253,074 | -0.35(-3.21%) |
Feb 01, 2022 | 10.69 | 10.91 | 10.28 | 10.89 | 4,569,613 | +0.35(+3.32%) |
Jan 31, 2022 | 9.610 | 10.54 | 4,331,460 | +0.91(+9.45%) | ||
Jan 28, 2022 | 9.000 | 9.675 | 8.700 | 9.630 | 6,585,559 | +0.61(+6.76%) |
Jan 27, 2022 | 10.08 | 10.10 | 9.000 | 9.020 | 4,424,813 | -0.84(-8.52%) |
Jan 26, 2022 | 10.64 | 10.79 | 9.770 | 9.860 | 3,815,444 | -0.31(-3.05%) |
Jan 25, 2022 | 10.63 | 11.00 | 10.03 | 10.17 | 6,362,357 | -0.84(-7.63%) |
Jan 24, 2022 | 10.14 | 11.03 | 9.700 | 11.01 | 5,523,360 | +0.33(+3.09%) |
Jan 21, 2022 | 11.10 | 11.42 | 10.67 | 10.68 | 5,497,254 | -0.75(-6.56%) |
Jan 20, 2022 | 11.71 | 12.37 | 11.38 | 11.43 | 5,750,139 | -0.09(-0.78%) |
Jan 19, 2022 | 12.00 | 12.21 | 11.43 | 11.52 | 4,453,301 | -0.41(-3.44%) |
Jan 18, 2022 | 12.67 | 12.76 | 11.92 | 11.93 | 3,914,380 | -1.15(-8.79%) |
Jan 14, 2022 | 13.08 | 0 | -0.39(-2.90%) | |||
Jan 13, 2022 | 14.36 | 14.46 | 13.44 | 13.47 | 2,407,096 | -0.78(-5.47%) |
Jan 12, 2022 | 14.70 | 15.05 | 13.98 | 14.25 | 1,672,630 | -0.16(-1.11%) |
Jan 11, 2022 | 14.01 | 14.54 | 13.98 | 14.41 | 2,581,693 | +0.40(+2.86%) |
Jan 10, 2022 | 13.88 | 14.04 | 13.22 | 14.01 | 2,832,835 | -0.11(-0.78%) |
Jan 07, 2022 | 13.92 | 14.63 | 13.76 | 14.12 | 4,688,122 | +0.28(+2.02%) |
Jan 06, 2022 | 13.92 | 14.15 | 13.53 | 13.84 | 1,650,133 | -0.08(-0.57%) |
Jan 05, 2022 | 14.92 | 15.06 | 13.92 | 13.92 | 2,968,220 | -1.05(-7.01%) |
Jan 04, 2022 | 15.81 | 15.91 | 14.37 | 14.97 | 6,073,096 | -0.85(-5.40%) |
Jan 03, 2022 | 15.89 | 16.16 | 15.41 | 15.82 | 3,991,943 | +0.13(+0.85%) |
Dec 31, 2021 | 15.81 | 16.47 | 15.66 | 15.69 | 1,120,386 | -0.25(-1.57%) |
Dec 30, 2021 | 15.78 | 16.38 | 15.52 | 15.94 | 2,222,841 | +0.19(+1.21%) |
Dec 29, 2021 | 15.85 | 15.97 | 15.31 | 15.75 | 1,574,189 | -0.17(-1.07%) |
Dec 28, 2021 | 16.50 | 16.61 | 15.83 | 15.92 | 1,902,263 | -0.61(-3.69%) |
Dec 27, 2021 | 16.53 | 16.65 | 16.01 | 16.53 | 1,815,786 | +0.10(+0.61%) |
Dec 23, 2021 | 16.06 | 16.47 | 15.77 | 16.43 | 3,128,823 | +0.30(+1.86%) |
Dec 22, 2021 | 16.21 | 16.48 | 15.94 | 16.13 | 3,523,075 | -0.11(-0.68%) |
Dec 21, 2021 | 15.71 | 16.38 | 15.71 | 16.24 | 2,263,573 | +0.85(+5.52%) |
Dec 20, 2021 | 15.49 | 15.98 | 15.28 | 15.39 | 3,328,607 | -1.19(-7.18%) |
Dec 17, 2021 | 16.35 | 16.98 | 16.06 | 16.58 | 3,965,991 | -0.09(-0.54%) |
Dec 16, 2021 | 17.12 | 17.99 | 16.44 | 16.67 | 2,532,692 | -0.78(-4.47%) |
Dec 15, 2021 | 17.45 | 17.53 | 15.81 | 17.45 | 3,945,587 | -0.05(-0.29%) |
Dec 14, 2021 | 17.30 | 18.04 | 17.17 | 17.50 | 2,585,331 | -0.30(-1.69%) |
Dec 13, 2021 | 17.38 | 18.22 | 17.35 | 17.80 | 3,280,624 | +0.53(+3.07%) |
Dec 10, 2021 | 17.59 | 18.33 | 17.00 | 17.27 | 2,200,803 | -0.06(-0.35%) |
Dec 09, 2021 | 17.80 | 18.33 | 17.11 | 17.33 | 3,451,822 | -0.72(-3.99%) |
Dec 08, 2021 | 18.05 | 18.50 | 17.56 | 18.05 | 1,851,111 | +0.05(+0.28%) |
Dec 07, 2021 | 18.09 | 18.62 | 17.92 | 18.00 | 3,195,677 | +0.54(+3.09%) |
Dec 06, 2021 | 16.86 | 17.85 | 15.90 | 17.46 | 2,025,549 | +0.66(+3.93%) |
Dec 03, 2021 | 17.99 | 17.99 | 16.56 | 16.80 | 2,913,337 | -0.90(-5.08%) |
Dec 02, 2021 | 17.56 | 18.12 | 17.27 | 17.70 | 2,210,591 | -0.01(-0.06%) |