Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.61 | 13.63 | 12.53 | 13.60 | 700,378 | +0.75(+5.84%) |
Feb 25, 2022 | 12.68 | 12.86 | 12.31 | 12.85 | 524,638 | +0.24(+1.90%) |
Feb 24, 2022 | 10.91 | 12.63 | 10.78 | 12.61 | 693,458 | +0.88(+7.50%) |
Feb 23, 2022 | 12.33 | 12.74 | 11.63 | 11.73 | 597,916 | -0.29(-2.41%) |
Feb 22, 2022 | 12.09 | 12.57 | 11.74 | 12.02 | 707,468 | -0.56(-4.45%) |
Feb 18, 2022 | 12.58 | 0 | -1.06(-7.77%) | |||
Feb 17, 2022 | 14.20 | 14.40 | 13.57 | 13.64 | 499,729 | -0.81(-5.61%) |
Feb 16, 2022 | 13.90 | 14.60 | 13.68 | 14.45 | 558,525 | -0.03(-0.21%) |
Feb 15, 2022 | 13.58 | 14.58 | 13.55 | 14.48 | 867,308 | +1.42(+10.87%) |
Feb 14, 2022 | 12.96 | 13.85 | 12.86 | 13.06 | 522,293 | -0.08(-0.61%) |
Feb 11, 2022 | 14.09 | 14.69 | 12.92 | 13.14 | 1,018,170 | -1.15(-8.05%) |
Feb 10, 2022 | 14.08 | 15.31 | 13.80 | 14.29 | 1,047,582 | -0.42(-2.86%) |
Feb 09, 2022 | 13.60 | 14.80 | 13.58 | 14.71 | 1,024,016 | +1.37(+10.27%) |
Feb 08, 2022 | 12.17 | 13.49 | 12.14 | 13.34 | 715,165 | +1.15(+9.43%) |
Feb 07, 2022 | 12.11 | 12.64 | 11.91 | 12.19 | 596,854 | +0.07(+0.58%) |
Feb 04, 2022 | 11.70 | 12.34 | 11.38 | 12.12 | 545,626 | +0.35(+2.97%) |
Feb 03, 2022 | 12.14 | 11.65 | 11.77 | 573,055 | -0.81(-6.44%) | |
Feb 02, 2022 | 13.50 | 13.68 | 12.03 | 12.58 | 900,460 | -0.56(-4.26%) |
Feb 01, 2022 | 12.90 | 13.27 | 12.34 | 13.14 | 720,956 | +0.39(+3.06%) |
Jan 31, 2022 | 11.48 | 12.75 | 840,332 | +1.37(+12.04%) | ||
Jan 28, 2022 | 11.03 | 11.53 | 10.54 | 11.38 | 617,750 | +0.33(+2.99%) |
Jan 27, 2022 | 12.00 | 12.15 | 10.84 | 11.05 | 1,132,954 | -0.91(-7.61%) |
Jan 26, 2022 | 12.11 | 12.91 | 11.78 | 11.96 | 1,266,251 | +0.41(+3.55%) |
Jan 25, 2022 | 11.22 | 11.98 | 11.03 | 11.55 | 1,136,724 | -0.28(-2.37%) |
Jan 24, 2022 | 10.65 | 11.89 | 10.20 | 11.83 | 1,627,235 | +0.68(+6.10%) |
Jan 21, 2022 | 11.35 | 11.84 | 10.81 | 11.15 | 1,217,407 | -0.49(-4.21%) |
Jan 20, 2022 | 12.00 | 12.68 | 11.60 | 11.64 | 1,244,145 | -0.06(-0.51%) |
Jan 19, 2022 | 12.83 | 13.00 | 11.61 | 11.70 | 1,598,476 | -0.97(-7.66%) |
Jan 18, 2022 | 13.03 | 13.50 | 12.63 | 12.67 | 1,226,515 | -0.71(-5.31%) |
Jan 14, 2022 | 13.38 | 0 | -0.29(-2.12%) | |||
Jan 13, 2022 | 14.99 | 15.49 | 13.55 | 13.67 | 1,590,053 | -1.12(-7.57%) |
Jan 12, 2022 | 15.24 | 15.48 | 14.46 | 14.79 | 1,275,815 | -0.38(-2.50%) |
Jan 11, 2022 | 14.86 | 15.52 | 14.51 | 15.17 | 1,384,224 | +0.36(+2.40%) |
Jan 10, 2022 | 14.79 | 15.44 | 13.93 | 14.81 | 3,357,401 | -1.28(-7.92%) |
Jan 07, 2022 | 20.09 | 20.09 | 16.05 | 16.09 | 4,295,077 | -4.39(-21.44%) |
Jan 06, 2022 | 20.50 | 20.95 | 19.00 | 20.48 | 1,626,599 | +0.13(+0.64%) |
Jan 05, 2022 | 21.70 | 22.48 | 19.69 | 20.35 | 1,689,777 | -1.71(-7.75%) |
Jan 04, 2022 | 23.48 | 24.48 | 21.23 | 22.06 | 1,986,403 | -1.33(-5.69%) |
Jan 03, 2022 | 24.66 | 24.70 | 22.13 | 23.39 | 1,676,380 | -0.79(-3.27%) |
Dec 31, 2021 | 23.51 | 24.65 | 23.41 | 24.18 | 927,220 | +0.80(+3.42%) |
Dec 30, 2021 | 23.58 | 24.37 | 22.59 | 23.38 | 1,687,579 | -0.05(-0.21%) |
Dec 29, 2021 | 21.97 | 23.43 | 21.95 | 23.43 | 1,368,684 | +1.27(+5.73%) |
Dec 28, 2021 | 22.80 | 22.86 | 20.75 | 22.16 | 1,591,535 | -0.95(-4.11%) |
Dec 27, 2021 | 20.63 | 23.24 | 20.50 | 23.11 | 2,066,921 | +2.64(+12.90%) |
Dec 23, 2021 | 19.08 | 21.41 | 18.97 | 20.47 | 2,180,525 | +1.40(+7.34%) |
Dec 22, 2021 | 18.45 | 19.30 | 17.40 | 19.07 | 1,965,863 | +0.95(+5.24%) |
Dec 21, 2021 | 16.02 | 18.37 | 16.00 | 18.12 | 3,421,777 | +2.74(+17.82%) |
Dec 20, 2021 | 15.25 | 16.00 | 15.19 | 15.38 | 582,149 | -0.24(-1.54%) |
Dec 17, 2021 | 15.05 | 16.29 | 14.64 | 15.62 | 1,061,675 | +0.36(+2.36%) |
Dec 16, 2021 | 16.98 | 17.07 | 15.10 | 15.26 | 1,103,024 | -1.12(-6.84%) |
Dec 15, 2021 | 15.05 | 16.47 | 14.57 | 16.38 | 850,063 | +1.33(+8.84%) |
Dec 14, 2021 | 14.52 | 15.26 | 14.33 | 15.05 | 692,763 | +0.10(+0.67%) |
Dec 13, 2021 | 15.62 | 15.84 | 14.31 | 14.95 | 950,958 | -0.48(-3.11%) |
Dec 10, 2021 | 16.00 | 16.46 | 15.08 | 15.43 | 631,496 | -0.22(-1.41%) |
Dec 09, 2021 | 16.94 | 17.63 | 15.44 | 15.65 | 1,372,978 | -0.52(-3.22%) |
Dec 08, 2021 | 16.30 | 16.90 | 15.51 | 16.17 | 809,182 | +0.27(+1.70%) |
Dec 07, 2021 | 15.57 | 16.42 | 15.48 | 15.90 | 1,090,176 | +1.01(+6.78%) |
Dec 06, 2021 | 15.17 | 15.37 | 14.05 | 14.89 | 1,148,965 | -0.53(-3.44%) |
Dec 03, 2021 | 15.67 | 15.90 | 14.72 | 15.42 | 1,079,255 | -0.19(-1.22%) |
Dec 02, 2021 | 15.32 | 16.21 | 15.06 | 15.61 | 692,628 | +0.23(+1.50%) |