Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.18 | 11.87 | 10.90 | 11.55 | 351,010 | +0.31(+2.76%) |
Feb 25, 2022 | 11.10 | 11.28 | 10.72 | 11.24 | 281,703 | +0.19(+1.72%) |
Feb 24, 2022 | 9.080 | 11.10 | 9.000 | 11.05 | 300,390 | +1.36(+14.04%) |
Feb 23, 2022 | 10.12 | 10.50 | 9.510 | 9.690 | 355,280 | -0.39(-3.87%) |
Feb 22, 2022 | 10.01 | 10.49 | 9.710 | 10.08 | 398,793 | -0.10(-0.98%) |
Feb 18, 2022 | 10.18 | 0 | -0.18(-1.74%) | |||
Feb 17, 2022 | 10.08 | 10.54 | 10.00 | 10.36 | 248,039 | -0.04(-0.38%) |
Feb 16, 2022 | 9.970 | 10.57 | 9.670 | 10.40 | 240,550 | +0.32(+3.17%) |
Feb 15, 2022 | 9.760 | 10.13 | 9.570 | 10.08 | 168,755 | +0.73(+7.81%) |
Feb 14, 2022 | 9.250 | 9.770 | 9.155 | 9.350 | 113,303 | +0.05(+0.54%) |
Feb 11, 2022 | 9.810 | 10.42 | 9.030 | 9.300 | 150,170 | -0.76(-7.55%) |
Feb 10, 2022 | 9.970 | 10.47 | 9.850 | 10.06 | 325,099 | +0.02(+0.20%) |
Feb 09, 2022 | 10.17 | 10.23 | 9.730 | 10.04 | 328,314 | +0.15(+1.52%) |
Feb 08, 2022 | 9.630 | 9.950 | 9.520 | 9.890 | 335,708 | +0.20(+2.06%) |
Feb 07, 2022 | 9.650 | 10.17 | 9.442 | 9.690 | 174,502 | +0.05(+0.52%) |
Feb 04, 2022 | 9.200 | 9.679 | 8.940 | 9.640 | 406,462 | +0.41(+4.44%) |
Feb 03, 2022 | 9.330 | 9.150 | 9.230 | 202,603 | -0.58(-5.91%) | |
Feb 02, 2022 | 10.27 | 10.27 | 9.665 | 9.810 | 186,269 | -0.36(-3.54%) |
Feb 01, 2022 | 10.45 | 10.45 | 9.860 | 10.17 | 201,322 | +0.14(+1.40%) |
Jan 31, 2022 | 9.500 | 10.29 | 10.03 | 240,601 | +0.54(+5.69%) | |
Jan 28, 2022 | 9.290 | 9.570 | 8.810 | 9.490 | 593,913 | +0.07(+0.74%) |
Jan 27, 2022 | 10.50 | 10.87 | 9.280 | 9.420 | 313,441 | -0.86(-8.37%) |
Jan 26, 2022 | 10.68 | 11.19 | 10.09 | 10.28 | 223,605 | -0.29(-2.74%) |
Jan 25, 2022 | 10.50 | 10.86 | 10.11 | 10.57 | 137,135 | -0.26(-2.40%) |
Jan 24, 2022 | 10.53 | 10.85 | 9.520 | 10.83 | 380,650 | +0.05(+0.46%) |
Jan 21, 2022 | 11.06 | 11.55 | 10.71 | 10.78 | 303,447 | -0.57(-5.02%) |
Jan 20, 2022 | 12.13 | 12.54 | 11.35 | 11.35 | 268,013 | -0.47(-3.98%) |
Jan 19, 2022 | 12.36 | 12.36 | 11.64 | 11.82 | 282,337 | -0.49(-3.98%) |
Jan 18, 2022 | 13.17 | 13.35 | 12.30 | 12.31 | 256,893 | -1.21(-8.95%) |
Jan 14, 2022 | 13.52 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.73 | 14.17 | 13.00 | 13.05 | 169,063 | -0.53(-3.90%) |
Jan 12, 2022 | 14.50 | 14.74 | 13.40 | 13.58 | 196,168 | -0.61(-4.30%) |
Jan 11, 2022 | 13.35 | 14.28 | 13.19 | 14.19 | 176,738 | +0.75(+5.58%) |
Jan 10, 2022 | 13.16 | 13.49 | 12.60 | 13.44 | 291,506 | +0.06(+0.45%) |
Jan 07, 2022 | 13.50 | 13.98 | 12.89 | 13.38 | 189,138 | -0.12(-0.89%) |
Jan 06, 2022 | 13.97 | 14.26 | 13.14 | 13.50 | 275,717 | -0.42(-3.02%) |
Jan 05, 2022 | 14.92 | 15.01 | 13.85 | 13.92 | 331,388 | -1.44(-9.37%) |
Jan 04, 2022 | 15.65 | 15.88 | 14.78 | 15.36 | 296,922 | -0.19(-1.22%) |
Jan 03, 2022 | 15.64 | 16.23 | 15.39 | 15.55 | 222,628 | -0.67(-4.13%) |
Dec 31, 2021 | 16.16 | 16.61 | 15.56 | 16.22 | 326,960 | -0.08(-0.49%) |
Dec 30, 2021 | 15.29 | 16.85 | 15.01 | 16.30 | 512,902 | +1.04(+6.82%) |
Dec 29, 2021 | 15.38 | 15.48 | 14.90 | 15.26 | 152,851 | -0.09(-0.59%) |
Dec 28, 2021 | 16.27 | 16.30 | 15.24 | 15.35 | 179,118 | -0.85(-5.25%) |
Dec 27, 2021 | 16.16 | 16.41 | 15.79 | 16.20 | 289,893 | +0.01(+0.06%) |
Dec 23, 2021 | 15.19 | 16.88 | 14.95 | 16.19 | 753,145 | +1.01(+6.65%) |
Dec 22, 2021 | 14.85 | 15.40 | 14.31 | 15.18 | 188,575 | +0.01(+0.07%) |
Dec 21, 2021 | 14.41 | 15.55 | 14.11 | 15.17 | 319,674 | +1.02(+7.21%) |
Dec 20, 2021 | 15.20 | 15.20 | 13.81 | 14.15 | 309,519 | -0.84(-5.60%) |
Dec 17, 2021 | 14.81 | 15.53 | 14.67 | 14.99 | 488,974 | +0.18(+1.22%) |
Dec 16, 2021 | 16.03 | 16.03 | 14.20 | 14.81 | 414,911 | -0.49(-3.20%) |
Dec 15, 2021 | 15.15 | 15.53 | 14.39 | 15.30 | 462,118 | +0.15(+0.99%) |
Dec 14, 2021 | 15.71 | 15.99 | 15.00 | 15.15 | 484,234 | -0.69(-4.36%) |
Dec 13, 2021 | 16.79 | 16.94 | 15.80 | 15.84 | 373,014 | -1.17(-6.88%) |
Dec 10, 2021 | 17.78 | 18.14 | 16.70 | 17.01 | 212,027 | -0.56(-3.19%) |
Dec 09, 2021 | 18.40 | 18.80 | 17.45 | 17.57 | 159,557 | -1.07(-5.74%) |
Dec 08, 2021 | 19.08 | 19.09 | 17.51 | 18.64 | 510,636 | -0.62(-3.22%) |
Dec 07, 2021 | 18.00 | 19.55 | 17.92 | 19.26 | 263,811 | +1.77(+10.12%) |
Dec 06, 2021 | 17.50 | 17.79 | 16.41 | 17.49 | 195,116 | +0.03(+0.17%) |
Dec 03, 2021 | 18.23 | 18.89 | 17.07 | 17.46 | 251,968 | -0.78(-4.28%) |
Dec 02, 2021 | 17.67 | 18.42 | 17.49 | 18.24 | 203,791 | +0.37(+2.07%) |