Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.93 | 12.49 | 10.93 | 11.96 | 125,918 | +0.92(+8.28%) |
Feb 25, 2022 | 10.61 | 11.19 | 10.62 | 11.04 | 268,392 | +0.82(+8.07%) |
Feb 24, 2022 | 10.00 | 10.46 | 9.000 | 10.22 | 239,275 | -0.39(-3.68%) |
Feb 23, 2022 | 10.90 | 11.49 | 10.50 | 10.61 | 118,412 | -0.24(-2.17%) |
Feb 22, 2022 | 11.55 | 12.24 | 10.84 | 10.85 | 126,245 | -1.21(-10.00%) |
Feb 18, 2022 | 12.05 | 0 | +0.05(+0.42%) | |||
Feb 17, 2022 | 12.50 | 12.97 | 12.00 | 12.00 | 60,681 | -1.10(-8.36%) |
Feb 16, 2022 | 13.07 | 13.36 | 12.35 | 13.10 | 73,591 | -0.03(-0.23%) |
Feb 15, 2022 | 11.88 | 13.35 | 11.88 | 13.12 | 73,335 | +0.91(+7.49%) |
Feb 14, 2022 | 12.55 | 12.85 | 11.88 | 12.21 | 80,414 | -0.19(-1.53%) |
Feb 11, 2022 | 13.49 | 13.74 | 12.26 | 12.40 | 146,197 | -0.57(-4.39%) |
Feb 10, 2022 | 13.54 | 13.95 | 12.93 | 12.97 | 133,612 | -0.79(-5.71%) |
Feb 09, 2022 | 13.50 | 14.09 | 13.15 | 13.76 | 133,875 | +0.61(+4.60%) |
Feb 08, 2022 | 12.79 | 13.45 | 12.79 | 13.15 | 60,290 | -0.24(-1.83%) |
Feb 07, 2022 | 13.75 | 13.95 | 13.18 | 13.39 | 91,084 | -0.11(-0.81%) |
Feb 04, 2022 | 13.80 | 13.85 | 13.00 | 13.51 | 137,547 | +0.50(+3.84%) |
Feb 03, 2022 | 14.08 | 12.81 | 13.01 | 175,138 | -1.24(-8.74%) | |
Feb 02, 2022 | 15.81 | 15.81 | 14.25 | 14.25 | 93,767 | -1.25(-8.06%) |
Feb 01, 2022 | 15.49 | 16.34 | 15.00 | 15.50 | 78,402 | +0.32(+2.14%) |
Jan 31, 2022 | 14.03 | 15.18 | 88,982 | +1.00(+7.05%) | ||
Jan 28, 2022 | 14.22 | 14.45 | 13.04 | 14.18 | 127,197 | +0.46(+3.39%) |
Jan 27, 2022 | 14.50 | 14.96 | 13.53 | 13.71 | 68,930 | -0.50(-3.52%) |
Jan 26, 2022 | 16.00 | 16.00 | 14.14 | 14.21 | 92,868 | -1.29(-8.32%) |
Jan 25, 2022 | 15.85 | 16.00 | 15.12 | 15.50 | 51,271 | +0.25(+1.64%) |
Jan 24, 2022 | 15.94 | 16.31 | 13.61 | 15.25 | 261,219 | -0.43(-2.71%) |
Jan 21, 2022 | 16.80 | 17.00 | 15.50 | 15.68 | 83,140 | -1.32(-7.79%) |
Jan 20, 2022 | 17.64 | 19.20 | 17.00 | 17.00 | 111,583 | -0.50(-2.86%) |
Jan 19, 2022 | 16.73 | 17.75 | 15.75 | 17.50 | 104,337 | +0.74(+4.42%) |
Jan 18, 2022 | 17.02 | 17.27 | 16.35 | 16.76 | 72,354 | -0.50(-2.90%) |
Jan 14, 2022 | 17.26 | 0 | +0.17(+0.97%) | |||
Jan 13, 2022 | 18.00 | 18.34 | 17.02 | 17.09 | 82,574 | -0.80(-4.50%) |
Jan 12, 2022 | 18.70 | 18.75 | 17.75 | 17.90 | 66,278 | -0.23(-1.24%) |
Jan 11, 2022 | 18.10 | 18.43 | 17.50 | 18.12 | 82,587 | -0.18(-0.96%) |
Jan 10, 2022 | 19.50 | 19.30 | 17.88 | 18.30 | 86,202 | -0.84(-4.39%) |
Jan 07, 2022 | 19.37 | 19.93 | 19.00 | 19.14 | 74,611 | -0.70(-3.55%) |
Jan 06, 2022 | 20.00 | 20.83 | 19.02 | 19.84 | 82,990 | -0.23(-1.12%) |
Jan 05, 2022 | 22.50 | 23.00 | 19.70 | 20.07 | 171,296 | -1.81(-8.27%) |
Jan 04, 2022 | 22.00 | 30.50 | 21.50 | 21.88 | 1,254,485 | +2.20(+11.18%) |
Jan 03, 2022 | 18.38 | 20.00 | 18.38 | 19.68 | 94,219 | +1.91(+10.72%) |
Dec 31, 2021 | 18.50 | 18.88 | 17.57 | 17.77 | 152,864 | -0.66(-3.58%) |
Dec 30, 2021 | 18.31 | 19.72 | 18.00 | 18.43 | 142,006 | +0.02(+0.11%) |
Dec 29, 2021 | 19.50 | 19.75 | 18.30 | 18.41 | 119,297 | -1.49(-7.49%) |
Dec 28, 2021 | 19.00 | 20.50 | 19.00 | 19.91 | 109,839 | -0.09(-0.47%) |
Dec 27, 2021 | 20.50 | 20.27 | 19.25 | 20.00 | 116,802 | -0.25(-1.26%) |
Dec 23, 2021 | 20.29 | 20.70 | 19.93 | 20.25 | 71,224 | -0.45(-2.15%) |
Dec 22, 2021 | 20.50 | 21.20 | 20.03 | 20.70 | 56,325 | -0.30(-1.41%) |
Dec 21, 2021 | 20.25 | 22.00 | 20.25 | 21.00 | 68,560 | +0.42(+2.02%) |
Dec 20, 2021 | 20.06 | 20.75 | 19.40 | 20.58 | 95,840 | -0.42(-1.98%) |
Dec 17, 2021 | 19.92 | 21.00 | 19.60 | 21.00 | 141,682 | +1.01(+5.05%) |
Dec 16, 2021 | 20.30 | 20.35 | 19.75 | 19.98 | 66,721 | -0.32(-1.60%) |
Dec 15, 2021 | 19.27 | 20.50 | 19.13 | 20.31 | 120,156 | +0.80(+4.13%) |
Dec 14, 2021 | 20.48 | 20.50 | 19.50 | 19.50 | 100,364 | -0.45(-2.26%) |
Dec 13, 2021 | 20.59 | 20.85 | 18.41 | 19.95 | 242,168 | -2.60(-11.51%) |
Dec 10, 2021 | 23.00 | 24.20 | 22.23 | 22.55 | 94,276 | -0.77(-3.30%) |
Dec 09, 2021 | 24.30 | 26.50 | 23.05 | 23.32 | 141,774 | +0.19(+0.82%) |
Dec 08, 2021 | 22.00 | 23.60 | 21.57 | 23.13 | 86,485 | +1.06(+4.83%) |
Dec 07, 2021 | 20.00 | 22.85 | 19.50 | 22.07 | 204,742 | +3.11(+16.41%) |
Dec 06, 2021 | 22.90 | 23.00 | 18.60 | 18.95 | 297,715 | -4.16(-17.98%) |
Dec 03, 2021 | 25.00 | 25.00 | 22.84 | 23.11 | 83,225 | -1.89(-7.54%) |
Dec 02, 2021 | 23.00 | 25.46 | 22.15 | 25.00 | 123,096 | +2.12(+9.29%) |