Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.60 | 12.75 | 11.80 | 12.29 | 26,991 | +0.09(+0.70%) |
Feb 25, 2022 | 11.60 | 12.56 | 11.66 | 12.20 | 14,318 | +0.46(+3.94%) |
Feb 24, 2022 | 11.00 | 11.80 | 10.80 | 11.74 | 25,779 | -0.01(-0.09%) |
Feb 23, 2022 | 11.81 | 12.40 | 11.51 | 11.75 | 22,717 | -0.07(-0.56%) |
Feb 22, 2022 | 11.50 | 11.99 | 11.20 | 11.82 | 16,794 | +0.06(+0.48%) |
Feb 18, 2022 | 11.76 | 0 | -0.21(-1.74%) | |||
Feb 17, 2022 | 12.10 | 12.60 | 11.80 | 11.97 | 25,208 | -0.52(-4.16%) |
Feb 16, 2022 | 12.40 | 12.60 | 12.25 | 12.49 | 8,276 | +0.09(+0.71%) |
Feb 15, 2022 | 12.61 | 12.80 | 12.10 | 12.40 | 19,877 | +0.60(+5.05%) |
Feb 14, 2022 | 11.80 | 12.50 | 11.60 | 11.80 | 30,982 | -0.44(-3.63%) |
Feb 11, 2022 | 13.00 | 13.20 | 12.00 | 12.25 | 27,245 | -0.59(-4.60%) |
Feb 10, 2022 | 12.56 | 13.59 | 12.50 | 12.84 | 24,596 | -0.09(-0.71%) |
Feb 09, 2022 | 12.80 | 13.20 | 12.23 | 12.93 | 23,431 | +0.14(+1.06%) |
Feb 08, 2022 | 13.40 | 13.60 | 12.04 | 12.79 | 64,794 | -0.61(-4.52%) |
Feb 07, 2022 | 12.80 | 14.00 | 11.82 | 13.40 | 227,087 | +1.41(+11.72%) |
Feb 04, 2022 | 12.20 | 12.20 | 11.20 | 11.99 | 30,687 | +0.19(+1.64%) |
Feb 03, 2022 | 12.00 | 11.80 | 26,907 | -0.12(-1.02%) | ||
Feb 02, 2022 | 12.40 | 12.40 | 11.60 | 11.92 | 23,626 | +0.12(+1.03%) |
Feb 01, 2022 | 11.60 | 12.60 | 11.40 | 11.80 | 51,573 | +0.40(+3.53%) |
Jan 31, 2022 | 10.00 | 11.40 | 78,306 | +2.20(+23.89%) | ||
Jan 28, 2022 | 9.400 | 9.798 | 8.600 | 9.200 | 81,984 | -0.38(-3.99%) |
Jan 27, 2022 | 10.20 | 10.37 | 9.250 | 9.582 | 57,935 | -0.29(-2.92%) |
Jan 26, 2022 | 10.30 | 10.60 | 9.840 | 9.870 | 42,762 | -0.43(-4.19%) |
Jan 25, 2022 | 10.29 | 10.70 | 10.00 | 10.30 | 40,951 | -0.00(-0.02%) |
Jan 24, 2022 | 10.60 | 10.74 | 9.648 | 10.30 | 92,519 | -0.46(-4.24%) |
Jan 21, 2022 | 10.80 | 11.40 | 10.00 | 10.76 | 64,962 | -0.04(-0.37%) |
Jan 20, 2022 | 11.80 | 12.79 | 10.60 | 10.80 | 138,497 | -0.99(-8.43%) |
Jan 19, 2022 | 12.80 | 12.80 | 11.61 | 11.79 | 66,273 | -0.51(-4.11%) |
Jan 18, 2022 | 13.00 | 13.20 | 12.12 | 12.30 | 30,781 | -0.54(-4.21%) |
Jan 14, 2022 | 12.84 | 0 | +0.27(+2.15%) | |||
Jan 13, 2022 | 13.27 | 13.27 | 12.51 | 12.57 | 20,739 | -0.76(-5.69%) |
Jan 12, 2022 | 14.00 | 14.00 | 13.03 | 13.33 | 13,952 | -0.27(-2.00%) |
Jan 11, 2022 | 12.40 | 13.77 | 12.42 | 13.60 | 40,170 | +1.12(+8.96%) |
Jan 10, 2022 | 12.80 | 12.90 | 11.80 | 12.48 | 40,498 | -0.70(-5.30%) |
Jan 07, 2022 | 13.00 | 13.60 | 12.42 | 13.18 | 37,090 | +0.60(+4.77%) |
Jan 06, 2022 | 12.80 | 13.10 | 12.02 | 12.58 | 27,528 | -0.32(-2.48%) |
Jan 05, 2022 | 13.39 | 13.40 | 12.57 | 12.90 | 41,667 | -0.38(-2.86%) |
Jan 04, 2022 | 13.80 | 13.80 | 12.83 | 13.28 | 42,060 | -0.46(-3.38%) |
Jan 03, 2022 | 13.25 | 13.80 | 11.61 | 13.74 | 116,804 | +0.25(+1.85%) |
Dec 31, 2021 | 13.60 | 14.20 | 13.20 | 13.49 | 59,439 | -0.31(-2.22%) |
Dec 30, 2021 | 13.60 | 14.60 | 13.60 | 13.80 | 88,153 | +0.30(+2.24%) |
Dec 29, 2021 | 13.40 | 14.00 | 12.84 | 13.50 | 76,548 | +0.28(+2.09%) |
Dec 28, 2021 | 14.20 | 14.20 | 13.20 | 13.22 | 67,605 | -0.78(-5.56%) |
Dec 27, 2021 | 14.80 | 15.40 | 14.00 | 14.00 | 51,678 | -0.75(-5.10%) |
Dec 23, 2021 | 14.20 | 15.99 | 13.80 | 14.75 | 102,868 | +0.52(+3.62%) |
Dec 22, 2021 | 14.00 | 14.25 | 13.20 | 14.24 | 78,743 | +0.66(+4.85%) |
Dec 21, 2021 | 13.80 | 14.28 | 12.82 | 13.58 | 168,944 | -0.31(-2.23%) |
Dec 20, 2021 | 14.00 | 14.04 | 13.40 | 13.89 | 36,279 | -0.51(-3.56%) |
Dec 17, 2021 | 14.00 | 14.60 | 13.62 | 14.40 | 25,052 | +0.35(+2.48%) |
Dec 16, 2021 | 14.34 | 14.60 | 13.70 | 14.05 | 24,459 | -0.16(-1.13%) |
Dec 15, 2021 | 14.40 | 14.52 | 12.06 | 14.21 | 69,549 | -0.66(-4.46%) |
Dec 14, 2021 | 14.68 | 15.05 | 14.40 | 14.88 | 35,358 | -0.27(-1.81%) |
Dec 13, 2021 | 15.80 | 15.81 | 14.40 | 15.15 | 32,842 | -0.64(-4.07%) |
Dec 10, 2021 | 15.99 | 16.20 | 15.30 | 15.79 | 25,600 | -0.20(-1.24%) |
Dec 09, 2021 | 16.15 | 16.19 | 15.75 | 15.99 | 23,760 | -0.20(-1.24%) |
Dec 08, 2021 | 16.00 | 16.40 | 15.40 | 16.19 | 34,880 | +0.22(+1.36%) |
Dec 07, 2021 | 14.40 | 16.40 | 14.30 | 15.97 | 53,748 | +1.80(+12.73%) |
Dec 06, 2021 | 14.00 | 14.40 | 13.00 | 14.17 | 62,701 | -0.38(-2.63%) |
Dec 03, 2021 | 15.76 | 15.76 | 14.38 | 14.55 | 51,407 | -0.93(-6.01%) |
Dec 02, 2021 | 16.00 | 16.32 | 15.06 | 15.48 | 44,305 | -0.50(-3.13%) |