Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.08 | 10.84 | 9.720 | 10.52 | 11,825 | +0.32(+3.13%) |
Feb 25, 2022 | 10.44 | 10.64 | 10.04 | 10.20 | 4,215 | -0.16(-1.54%) |
Feb 24, 2022 | 10.12 | 10.72 | 9.360 | 10.36 | 10,657 | -0.60(-5.47%) |
Feb 23, 2022 | 11.28 | 11.60 | 10.68 | 10.96 | 9,483 | +0.16(+1.48%) |
Feb 22, 2022 | 11.44 | 12.08 | 10.64 | 10.80 | 8,410 | -0.64(-5.59%) |
Feb 18, 2022 | 11.44 | 0 | -0.20(-1.72%) | |||
Feb 17, 2022 | 12.40 | 12.40 | 11.40 | 11.64 | 7,408 | -0.80(-6.43%) |
Feb 16, 2022 | 12.96 | 12.96 | 12.08 | 12.44 | 6,909 | -0.40(-3.12%) |
Feb 15, 2022 | 12.40 | 13.12 | 12.18 | 12.84 | 15,625 | +0.76(+6.29%) |
Feb 14, 2022 | 12.52 | 12.67 | 11.56 | 12.08 | 5,618 | -0.32(-2.58%) |
Feb 11, 2022 | 12.68 | 12.92 | 12.08 | 12.40 | 7,474 | -0.12(-0.96%) |
Feb 10, 2022 | 12.84 | 13.00 | 11.96 | 12.52 | 21,766 | +0.04(+0.32%) |
Feb 09, 2022 | 12.28 | 13.44 | 12.24 | 12.48 | 11,243 | +0.20(+1.63%) |
Feb 08, 2022 | 12.08 | 12.48 | 11.80 | 12.28 | 6,148 | +0.08(+0.66%) |
Feb 07, 2022 | 11.88 | 12.32 | 11.56 | 12.20 | 4,664 | +0.40(+3.39%) |
Feb 04, 2022 | 11.68 | 11.92 | 11.36 | 11.80 | 3,398 | +0.48(+4.24%) |
Feb 03, 2022 | 12.32 | 11.00 | 11.32 | 27,260 | -1.08(-8.71%) | |
Feb 02, 2022 | 12.76 | 13.04 | 11.56 | 12.40 | 12,313 | +0.12(+0.98%) |
Feb 01, 2022 | 12.00 | 12.40 | 11.22 | 12.28 | 19,807 | +0.52(+4.42%) |
Jan 31, 2022 | 10.24 | 11.76 | 34,768 | +1.61(+15.81%) | ||
Jan 28, 2022 | 10.04 | 10.84 | 9.521 | 10.15 | 8,532 | -0.13(-1.22%) |
Jan 27, 2022 | 11.12 | 11.20 | 10.08 | 10.28 | 10,618 | -0.60(-5.51%) |
Jan 26, 2022 | 11.40 | 11.60 | 10.28 | 10.88 | 13,063 | -0.20(-1.81%) |
Jan 25, 2022 | 10.56 | 11.20 | 10.00 | 11.08 | 13,617 | +0.52(+4.92%) |
Jan 24, 2022 | 9.800 | 10.76 | 8.720 | 10.56 | 49,795 | +0.24(+2.33%) |
Jan 21, 2022 | 10.84 | 10.84 | 9.600 | 10.32 | 46,129 | -0.80(-7.19%) |
Jan 20, 2022 | 11.00 | 11.88 | 10.96 | 11.12 | 15,924 | +0.12(+1.09%) |
Jan 19, 2022 | 11.60 | 11.80 | 10.88 | 11.00 | 13,991 | -0.12(-1.08%) |
Jan 18, 2022 | 12.12 | 12.32 | 11.12 | 11.12 | 33,990 | -1.40(-11.18%) |
Jan 14, 2022 | 12.52 | 0 | -0.48(-3.69%) | |||
Jan 13, 2022 | 13.12 | 13.20 | 12.08 | 13.00 | 77,823 | +0.16(+1.25%) |
Jan 12, 2022 | 12.88 | 13.08 | 12.00 | 12.84 | 35,305 | +0.20(+1.58%) |
Jan 11, 2022 | 11.04 | 12.64 | 10.76 | 12.64 | 30,946 | +1.76(+16.18%) |
Jan 10, 2022 | 12.00 | 12.12 | 10.59 | 10.88 | 31,128 | -1.20(-9.93%) |
Jan 07, 2022 | 10.76 | 12.28 | 10.67 | 12.08 | 36,683 | +1.24(+11.44%) |
Jan 06, 2022 | 11.12 | 11.55 | 10.00 | 10.84 | 36,463 | -0.28(-2.52%) |
Jan 05, 2022 | 12.00 | 12.36 | 11.04 | 11.12 | 44,363 | -1.16(-9.45%) |
Jan 04, 2022 | 12.16 | 12.48 | 11.60 | 12.28 | 48,659 | -0.04(-0.32%) |
Jan 03, 2022 | 12.36 | 12.72 | 11.89 | 12.32 | 33,452 | +0.16(+1.32%) |
Dec 31, 2021 | 12.72 | 13.00 | 11.88 | 12.16 | 57,831 | -0.56(-4.40%) |
Dec 30, 2021 | 12.68 | 13.28 | 12.12 | 12.72 | 72,225 | +0.08(+0.63%) |
Dec 29, 2021 | 12.36 | 13.00 | 11.80 | 12.64 | 34,865 | +0.12(+0.96%) |
Dec 28, 2021 | 12.96 | 13.14 | 12.00 | 12.52 | 45,357 | -0.28(-2.19%) |
Dec 27, 2021 | 13.00 | 13.92 | 12.68 | 12.80 | 94,082 | +0.00(+0.00%) |
Dec 23, 2021 | 13.04 | 13.60 | 12.56 | 12.80 | 72,332 | -0.36(-2.74%) |
Dec 22, 2021 | 12.44 | 13.52 | 12.42 | 13.16 | 44,377 | +0.56(+4.44%) |
Dec 21, 2021 | 12.52 | 12.96 | 12.24 | 12.60 | 25,374 | +0.24(+1.94%) |
Dec 20, 2021 | 12.40 | 13.00 | 12.20 | 12.36 | 25,857 | -0.80(-6.08%) |
Dec 17, 2021 | 11.88 | 13.20 | 11.81 | 13.16 | 53,807 | +0.76(+6.13%) |
Dec 16, 2021 | 11.76 | 13.12 | 11.44 | 12.40 | 84,258 | +0.96(+8.39%) |
Dec 15, 2021 | 11.48 | 11.84 | 11.00 | 11.44 | 40,825 | -0.12(-1.04%) |
Dec 14, 2021 | 11.88 | 12.12 | 11.36 | 11.56 | 37,586 | -0.48(-3.99%) |
Dec 13, 2021 | 12.44 | 12.52 | 11.64 | 12.04 | 60,819 | -0.16(-1.31%) |
Dec 10, 2021 | 12.80 | 13.16 | 12.16 | 12.20 | 44,337 | -0.84(-6.44%) |
Dec 09, 2021 | 13.44 | 13.72 | 12.72 | 13.04 | 43,267 | -0.32(-2.40%) |
Dec 08, 2021 | 13.52 | 13.70 | 13.04 | 13.36 | 35,035 | +0.00(+0.00%) |
Dec 07, 2021 | 14.08 | 14.52 | 13.24 | 13.36 | 49,475 | -0.52(-3.75%) |
Dec 06, 2021 | 13.92 | 14.24 | 13.20 | 13.88 | 64,979 | -0.36(-2.53%) |
Dec 03, 2021 | 17.84 | 18.20 | 13.60 | 14.24 | 192,842 | -3.32(-18.91%) |
Dec 02, 2021 | 15.64 | 17.56 | 15.00 | 17.56 | 306,010 | +1.68(+10.58%) |