Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.10 | 10.79 | 10.08 | 10.50 | 668,946 | +0.22(+2.14%) |
Feb 25, 2022 | 9.700 | 10.33 | 9.850 | 10.28 | 545,093 | +0.24(+2.39%) |
Feb 24, 2022 | 8.690 | 10.12 | 8.590 | 10.04 | 718,025 | +0.88(+9.61%) |
Feb 23, 2022 | 9.790 | 9.855 | 9.080 | 9.160 | 491,018 | -0.43(-4.48%) |
Feb 22, 2022 | 9.460 | 9.860 | 9.410 | 9.590 | 543,244 | -0.07(-0.72%) |
Feb 18, 2022 | 9.660 | 0 | -0.51(-5.01%) | |||
Feb 17, 2022 | 10.92 | 10.92 | 10.00 | 10.17 | 326,514 | -0.95(-8.54%) |
Feb 16, 2022 | 11.37 | 11.45 | 10.75 | 11.12 | 328,304 | -0.21(-1.85%) |
Feb 15, 2022 | 11.44 | 11.65 | 10.99 | 11.33 | 424,305 | +0.16(+1.43%) |
Feb 14, 2022 | 11.42 | 11.73 | 11.11 | 11.17 | 280,093 | -0.23(-2.02%) |
Feb 11, 2022 | 12.04 | 12.40 | 11.11 | 11.40 | 426,112 | -0.65(-5.39%) |
Feb 10, 2022 | 12.13 | 12.96 | 11.83 | 12.05 | 500,503 | -0.55(-4.37%) |
Feb 09, 2022 | 11.94 | 12.78 | 11.94 | 12.60 | 409,021 | +0.66(+5.53%) |
Feb 08, 2022 | 11.63 | 12.00 | 11.53 | 11.94 | 429,362 | +0.24(+2.05%) |
Feb 07, 2022 | 11.54 | 12.04 | 11.53 | 11.70 | 455,604 | +0.18(+1.56%) |
Feb 04, 2022 | 11.13 | 11.67 | 10.71 | 11.52 | 401,266 | +0.37(+3.32%) |
Feb 03, 2022 | 11.37 | 11.05 | 11.15 | 528,726 | -0.62(-5.27%) | |
Feb 02, 2022 | 11.96 | 11.96 | 11.13 | 11.77 | 436,446 | +0.02(+0.17%) |
Feb 01, 2022 | 11.59 | 11.79 | 11.01 | 11.75 | 340,751 | +0.36(+3.16%) |
Jan 31, 2022 | 10.42 | 11.39 | 448,088 | +1.02(+9.84%) | ||
Jan 28, 2022 | 9.930 | 10.43 | 9.550 | 10.37 | 408,721 | +0.39(+3.91%) |
Jan 27, 2022 | 10.56 | 10.56 | 9.920 | 9.980 | 379,770 | -0.21(-2.06%) |
Jan 26, 2022 | 10.87 | 11.43 | 10.11 | 10.19 | 613,522 | -0.16(-1.55%) |
Jan 25, 2022 | 10.08 | 10.61 | 9.920 | 10.35 | 489,067 | -0.16(-1.52%) |
Jan 24, 2022 | 9.630 | 10.56 | 9.040 | 10.51 | 610,663 | +0.34(+3.34%) |
Jan 21, 2022 | 10.26 | 11.07 | 10.15 | 10.17 | 772,537 | -0.35(-3.33%) |
Jan 20, 2022 | 10.82 | 11.75 | 10.41 | 10.52 | 615,535 | -0.24(-2.23%) |
Jan 19, 2022 | 11.17 | 11.63 | 10.64 | 10.76 | 657,626 | -0.33(-2.98%) |
Jan 18, 2022 | 11.94 | 11.98 | 11.06 | 11.09 | 423,218 | -1.16(-9.47%) |
Jan 14, 2022 | 12.25 | 0 | +0.48(+4.08%) | |||
Jan 13, 2022 | 12.25 | 12.49 | 11.62 | 11.77 | 382,690 | -0.48(-3.92%) |
Jan 12, 2022 | 13.07 | 13.34 | 12.16 | 12.25 | 308,447 | -0.79(-6.06%) |
Jan 11, 2022 | 13.13 | 13.44 | 12.87 | 13.04 | 388,283 | -0.09(-0.69%) |
Jan 10, 2022 | 12.74 | 13.15 | 12.34 | 13.13 | 501,758 | +0.21(+1.63%) |
Jan 07, 2022 | 13.08 | 13.75 | 12.67 | 12.92 | 781,373 | +0.88(+7.31%) |
Jan 06, 2022 | 12.58 | 12.65 | 11.70 | 12.04 | 475,658 | -0.43(-3.45%) |
Jan 05, 2022 | 13.60 | 13.86 | 12.45 | 12.47 | 578,436 | -1.32(-9.57%) |
Jan 04, 2022 | 14.50 | 14.50 | 13.29 | 13.79 | 482,588 | -0.51(-3.57%) |
Jan 03, 2022 | 14.29 | 14.56 | 13.71 | 14.30 | 389,920 | +0.03(+0.21%) |
Dec 31, 2021 | 14.22 | 14.64 | 14.17 | 14.27 | 280,839 | +0.02(+0.14%) |
Dec 30, 2021 | 13.37 | 14.62 | 13.32 | 14.25 | 339,032 | +0.80(+5.95%) |
Dec 29, 2021 | 13.47 | 13.80 | 13.20 | 13.45 | 337,073 | +0.02(+0.15%) |
Dec 28, 2021 | 13.55 | 13.93 | 13.39 | 13.43 | 581,061 | -0.18(-1.32%) |
Dec 27, 2021 | 14.34 | 14.34 | 13.28 | 13.61 | 366,724 | -0.75(-5.22%) |
Dec 23, 2021 | 14.96 | 14.99 | 14.34 | 14.36 | 284,552 | -0.46(-3.10%) |
Dec 22, 2021 | 14.63 | 15.28 | 14.51 | 14.82 | 459,233 | +0.15(+1.02%) |
Dec 21, 2021 | 14.35 | 14.76 | 14.02 | 14.67 | 502,455 | +0.53(+3.75%) |
Dec 20, 2021 | 14.00 | 14.20 | 13.61 | 14.14 | 773,890 | -0.48(-3.28%) |
Dec 17, 2021 | 12.80 | 14.70 | 12.63 | 14.62 | 993,350 | +1.73(+13.42%) |
Dec 16, 2021 | 13.91 | 14.00 | 12.72 | 12.89 | 657,202 | -0.91(-6.59%) |
Dec 15, 2021 | 13.26 | 13.83 | 12.72 | 13.80 | 434,992 | +0.58(+4.39%) |
Dec 14, 2021 | 13.05 | 13.56 | 12.88 | 13.22 | 612,475 | -0.14(-1.05%) |
Dec 13, 2021 | 13.07 | 13.53 | 12.90 | 13.36 | 423,394 | +0.19(+1.44%) |
Dec 10, 2021 | 14.05 | 14.26 | 13.06 | 13.17 | 277,574 | -0.50(-3.66%) |
Dec 09, 2021 | 14.32 | 14.60 | 13.59 | 13.67 | 357,013 | -0.85(-5.85%) |
Dec 08, 2021 | 14.18 | 14.66 | 13.65 | 14.52 | 535,487 | +0.36(+2.54%) |
Dec 07, 2021 | 13.32 | 14.56 | 13.32 | 14.16 | 774,707 | +1.28(+9.94%) |
Dec 06, 2021 | 12.22 | 13.09 | 11.62 | 12.88 | 762,255 | +0.64(+5.23%) |
Dec 03, 2021 | 13.23 | 13.29 | 12.00 | 12.24 | 587,089 | -1.08(-8.11%) |
Dec 02, 2021 | 12.92 | 13.53 | 12.65 | 13.32 | 493,005 | +0.25(+1.91%) |