Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.03 | 12.38 | 10.97 | 12.08 | 8,188,356 | +0.83(+7.38%) |
Feb 25, 2022 | 11.18 | 11.34 | 10.86 | 11.25 | 1,785,127 | -0.09(-0.79%) |
Feb 24, 2022 | 9.820 | 11.44 | 9.732 | 11.34 | 2,759,138 | +0.58(+5.39%) |
Feb 23, 2022 | 10.24 | 11.20 | 9.860 | 10.76 | 2,568,083 | +0.74(+7.39%) |
Feb 22, 2022 | 9.350 | 10.31 | 9.255 | 10.02 | 2,183,931 | +1.08(+12.08%) |
Feb 18, 2022 | 8.940 | 0 | -1.49(-14.29%) | |||
Feb 17, 2022 | 11.05 | 11.20 | 10.37 | 10.43 | 553,478 | -0.64(-5.78%) |
Feb 16, 2022 | 11.11 | 11.23 | 10.87 | 11.07 | 915,257 | -0.13(-1.16%) |
Feb 15, 2022 | 11.01 | 11.33 | 10.93 | 11.20 | 885,484 | +0.46(+4.28%) |
Feb 14, 2022 | 10.65 | 11.18 | 10.53 | 10.74 | 1,314,799 | -0.08(-0.74%) |
Feb 11, 2022 | 11.42 | 11.65 | 10.69 | 10.82 | 834,990 | -0.63(-5.50%) |
Feb 10, 2022 | 11.23 | 12.04 | 11.17 | 11.45 | 1,016,842 | -0.14(-1.21%) |
Feb 09, 2022 | 11.07 | 11.79 | 10.96 | 11.59 | 1,045,284 | +0.75(+6.92%) |
Feb 08, 2022 | 10.49 | 10.89 | 10.25 | 10.84 | 631,472 | +0.25(+2.36%) |
Feb 07, 2022 | 10.50 | 11.00 | 10.39 | 10.59 | 957,482 | +0.02(+0.19%) |
Feb 04, 2022 | 10.37 | 10.66 | 10.03 | 10.57 | 845,184 | +0.30(+2.92%) |
Feb 03, 2022 | 10.21 | 10.27 | 1,360,962 | -0.33(-3.11%) | ||
Feb 02, 2022 | 11.49 | 11.49 | 10.43 | 10.60 | 725,900 | -0.68(-6.03%) |
Feb 01, 2022 | 11.43 | 11.63 | 11.00 | 11.28 | 701,397 | -0.15(-1.31%) |
Jan 31, 2022 | 9.630 | 11.48 | 11.43 | 1,764,013 | +2.08(+22.25%) | |
Jan 28, 2022 | 9.300 | 9.580 | 8.920 | 9.350 | 2,479,172 | +0.06(+0.65%) |
Jan 27, 2022 | 9.750 | 10.00 | 9.200 | 9.290 | 1,577,325 | -0.48(-4.91%) |
Jan 26, 2022 | 10.70 | 10.86 | 9.640 | 9.770 | 1,749,810 | -0.60(-5.79%) |
Jan 25, 2022 | 10.88 | 10.94 | 10.04 | 10.37 | 1,935,344 | -0.73(-6.58%) |
Jan 24, 2022 | 10.85 | 11.12 | 10.18 | 11.10 | 1,921,089 | -0.51(-4.39%) |
Jan 21, 2022 | 12.06 | 12.20 | 11.51 | 11.61 | 814,888 | -0.56(-4.60%) |
Jan 20, 2022 | 12.88 | 13.23 | 12.13 | 12.17 | 1,142,526 | +0.01(+0.08%) |
Jan 19, 2022 | 12.58 | 12.69 | 11.92 | 12.16 | 1,204,625 | -0.31(-2.49%) |
Jan 18, 2022 | 13.00 | 13.20 | 12.42 | 12.47 | 640,405 | -0.95(-7.08%) |
Jan 14, 2022 | 13.42 | 0 | -0.30(-2.19%) | |||
Jan 13, 2022 | 15.19 | 15.25 | 13.60 | 13.72 | 602,742 | -1.64(-10.68%) |
Jan 12, 2022 | 15.09 | 16.15 | 15.09 | 15.36 | 761,717 | +0.56(+3.78%) |
Jan 11, 2022 | 14.54 | 15.05 | 14.31 | 14.80 | 1,226,675 | +0.32(+2.21%) |
Jan 10, 2022 | 14.46 | 14.72 | 14.01 | 14.48 | 791,622 | +0.08(+0.56%) |
Jan 07, 2022 | 14.46 | 15.69 | 14.29 | 14.40 | 781,454 | -0.01(-0.07%) |
Jan 06, 2022 | 14.20 | 15.08 | 13.67 | 14.41 | 777,968 | +0.47(+3.37%) |
Jan 05, 2022 | 14.50 | 15.16 | 13.90 | 13.94 | 722,865 | -0.81(-5.49%) |
Jan 04, 2022 | 15.64 | 15.88 | 14.29 | 14.75 | 837,584 | -1.04(-6.59%) |
Jan 03, 2022 | 16.19 | 16.48 | 15.45 | 15.79 | 860,602 | -0.42(-2.59%) |
Dec 31, 2021 | 16.48 | 17.23 | 16.18 | 16.21 | 452,563 | -0.73(-4.31%) |
Dec 30, 2021 | 14.88 | 17.38 | 14.75 | 16.94 | 1,253,458 | +2.15(+14.54%) |
Dec 29, 2021 | 15.81 | 15.95 | 14.74 | 14.79 | 1,030,858 | -1.13(-7.10%) |
Dec 28, 2021 | 16.17 | 16.60 | 15.80 | 15.92 | 1,879,949 | -0.33(-2.03%) |
Dec 27, 2021 | 16.33 | 16.67 | 16.21 | 16.25 | 829,155 | -0.47(-2.81%) |
Dec 23, 2021 | 16.77 | 16.98 | 16.05 | 16.72 | 591,899 | -0.20(-1.18%) |
Dec 22, 2021 | 16.60 | 16.99 | 16.35 | 16.92 | 506,195 | +0.03(+0.18%) |
Dec 21, 2021 | 16.45 | 17.12 | 16.21 | 16.89 | 817,803 | +0.96(+6.03%) |
Dec 20, 2021 | 16.53 | 16.54 | 15.53 | 15.93 | 736,779 | -1.24(-7.22%) |
Dec 17, 2021 | 15.71 | 17.21 | 15.53 | 17.17 | 840,739 | +1.16(+7.25%) |
Dec 16, 2021 | 16.73 | 17.51 | 15.86 | 16.01 | 666,707 | -0.52(-3.15%) |
Dec 15, 2021 | 16.99 | 17.14 | 15.68 | 16.53 | 762,556 | -0.60(-3.50%) |
Dec 14, 2021 | 17.01 | 17.62 | 16.92 | 17.13 | 835,751 | -0.19(-1.10%) |
Dec 13, 2021 | 18.39 | 18.53 | 17.09 | 17.32 | 662,364 | -1.35(-7.23%) |
Dec 10, 2021 | 18.32 | 18.85 | 17.96 | 18.67 | 946,735 | +0.49(+2.70%) |
Dec 09, 2021 | 18.57 | 19.27 | 17.94 | 18.18 | 395,152 | -0.64(-3.40%) |
Dec 08, 2021 | 19.00 | 19.31 | 18.25 | 18.82 | 497,911 | -0.17(-0.90%) |
Dec 07, 2021 | 17.92 | 19.35 | 17.92 | 18.99 | 1,212,886 | +1.73(+10.02%) |
Dec 06, 2021 | 16.64 | 17.63 | 16.17 | 17.26 | 1,461,851 | +0.43(+2.55%) |
Dec 03, 2021 | 18.19 | 18.30 | 16.75 | 16.83 | 1,594,536 | -1.59(-8.63%) |
Dec 02, 2021 | 19.49 | 19.80 | 17.93 | 18.42 | 1,154,604 | -0.50(-2.64%) |