Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.57 | 10.68 | 10.16 | 10.17 | 619,000 | -0.50(-4.70%) |
Feb 25, 2022 | 11.06 | 10.87 | 10.46 | 10.67 | 553,468 | -0.47(-4.19%) |
Feb 24, 2022 | 11.00 | 11.18 | 10.72 | 11.14 | 240,119 | +0.12(+1.12%) |
Feb 23, 2022 | 11.16 | 11.37 | 11.00 | 11.01 | 202,459 | -0.04(-0.40%) |
Feb 22, 2022 | 11.09 | 11.23 | 10.93 | 11.06 | 232,101 | -0.04(-0.32%) |
Feb 18, 2022 | 11.09 | 0 | -0.05(-0.47%) | |||
Feb 17, 2022 | 11.09 | 11.21 | 11.00 | 11.15 | 323,091 | +0.02(+0.16%) |
Feb 16, 2022 | 11.26 | 11.38 | 11.01 | 11.13 | 488,611 | -0.11(-0.94%) |
Feb 15, 2022 | 10.83 | 11.35 | 10.57 | 11.23 | 577,685 | +0.27(+2.49%) |
Feb 14, 2022 | 11.14 | 11.19 | 10.65 | 10.96 | 635,487 | +0.03(+0.24%) |
Feb 11, 2022 | 12.55 | 12.55 | 10.65 | 10.94 | 1,550,002 | -4.10(-27.27%) |
Feb 10, 2022 | 15.03 | 15.11 | 14.89 | 15.04 | 214,498 | -0.10(-0.64%) |
Feb 09, 2022 | 15.40 | 15.41 | 15.07 | 15.13 | 138,204 | -0.27(-1.77%) |
Feb 08, 2022 | 14.97 | 15.44 | 14.97 | 15.40 | 167,379 | +0.48(+3.18%) |
Feb 07, 2022 | 14.87 | 15.03 | 14.80 | 14.93 | 119,843 | +0.09(+0.59%) |
Feb 04, 2022 | 14.89 | 14.99 | 14.63 | 14.84 | 132,042 | -0.05(-0.35%) |
Feb 03, 2022 | 15.18 | 14.89 | 170,986 | -0.18(-1.23%) | ||
Feb 02, 2022 | 14.97 | 15.13 | 14.82 | 15.08 | 148,001 | -0.01(-0.06%) |
Feb 01, 2022 | 15.17 | 15.18 | 14.75 | 15.09 | 197,157 | -0.08(-0.52%) |
Jan 31, 2022 | 14.98 | 15.17 | 15.17 | 294,276 | +0.18(+1.23%) | |
Jan 28, 2022 | 15.02 | 15.05 | 14.53 | 14.98 | 236,572 | -0.04(-0.29%) |
Jan 27, 2022 | 15.55 | 15.83 | 14.98 | 15.03 | 214,413 | -0.62(-3.99%) |
Jan 26, 2022 | 15.66 | 15.87 | 15.47 | 15.65 | 265,750 | +0.03(+0.17%) |
Jan 25, 2022 | 15.77 | 15.77 | 15.21 | 15.62 | 288,383 | -0.15(-0.95%) |
Jan 24, 2022 | 15.31 | 15.93 | 15.30 | 15.77 | 573,000 | +0.48(+3.11%) |
Jan 21, 2022 | 15.78 | 15.95 | 15.30 | 15.30 | 364,832 | -0.51(-3.23%) |
Jan 20, 2022 | 16.13 | 16.35 | 15.75 | 15.81 | 205,573 | -0.32(-1.96%) |
Jan 19, 2022 | 16.85 | 16.85 | 16.03 | 16.13 | 242,612 | -0.74(-4.38%) |
Jan 18, 2022 | 17.06 | 17.15 | 16.63 | 16.87 | 250,592 | -0.18(-1.08%) |
Jan 14, 2022 | 17.05 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 16.87 | 17.28 | 16.87 | 17.10 | 147,511 | +0.35(+2.10%) |
Jan 12, 2022 | 16.98 | 17.23 | 16.67 | 16.75 | 305,228 | -0.27(-1.60%) |
Jan 11, 2022 | 17.01 | 17.24 | 16.58 | 17.02 | 261,822 | +0.09(+0.52%) |
Jan 10, 2022 | 16.32 | 17.14 | 16.19 | 16.94 | 449,924 | +0.81(+5.02%) |
Jan 07, 2022 | 16.22 | 16.54 | 16.06 | 16.13 | 407,934 | -0.15(-0.92%) |
Jan 06, 2022 | 15.59 | 16.29 | 15.50 | 16.28 | 258,817 | +0.82(+5.29%) |
Jan 05, 2022 | 15.26 | 15.62 | 15.26 | 15.46 | 202,936 | +0.28(+1.85%) |
Jan 04, 2022 | 15.00 | 15.44 | 14.99 | 15.18 | 407,509 | +0.20(+1.35%) |
Jan 03, 2022 | 15.04 | 15.27 | 14.89 | 14.97 | 161,817 | +0.02(+0.12%) |
Dec 31, 2021 | 14.74 | 15.02 | 14.67 | 14.96 | 136,152 | +0.16(+1.07%) |
Dec 30, 2021 | 14.86 | 14.89 | 14.60 | 14.80 | 425,881 | -0.01(-0.06%) |
Dec 29, 2021 | 14.80 | 14.91 | 14.60 | 14.81 | 133,920 | +0.02(+0.12%) |
Dec 28, 2021 | 14.93 | 15.04 | 14.75 | 14.79 | 115,977 | -0.10(-0.65%) |
Dec 27, 2021 | 14.72 | 14.90 | 14.54 | 14.89 | 140,074 | +0.08(+0.53%) |
Dec 23, 2021 | 14.61 | 14.91 | 14.53 | 14.81 | 167,106 | +0.26(+1.75%) |
Dec 22, 2021 | 14.45 | 14.57 | 14.34 | 14.55 | 108,196 | +0.08(+0.55%) |
Dec 21, 2021 | 14.74 | 14.88 | 14.39 | 14.47 | 171,856 | -0.04(-0.30%) |
Dec 20, 2021 | 14.68 | 14.84 | 14.14 | 14.52 | 218,409 | -0.36(-2.42%) |
Dec 17, 2021 | 14.85 | 15.07 | 14.65 | 14.88 | 1,139,441 | +0.05(+0.36%) |
Dec 16, 2021 | 15.06 | 15.37 | 14.70 | 14.82 | 298,978 | -0.19(-1.29%) |
Dec 15, 2021 | 14.67 | 15.26 | 14.55 | 15.02 | 480,277 | +0.37(+2.52%) |
Dec 14, 2021 | 14.54 | 14.85 | 14.28 | 14.65 | 424,718 | +0.18(+1.22%) |
Dec 13, 2021 | 13.87 | 14.63 | 13.87 | 14.47 | 358,429 | +0.60(+4.31%) |
Dec 10, 2021 | 13.72 | 13.89 | 13.69 | 13.87 | 130,883 | +0.18(+1.28%) |
Dec 09, 2021 | 13.80 | 14.03 | 13.68 | 13.70 | 128,620 | -0.16(-1.14%) |
Dec 08, 2021 | 13.76 | 13.90 | 13.67 | 13.86 | 114,011 | +0.10(+0.69%) |
Dec 07, 2021 | 13.96 | 14.05 | 13.74 | 13.76 | 197,860 | -0.06(-0.44%) |
Dec 06, 2021 | 13.61 | 14.05 | 13.51 | 13.82 | 190,703 | +0.45(+3.36%) |
Dec 03, 2021 | 13.39 | 13.54 | 13.30 | 13.37 | 113,878 | -0.02(-0.13%) |
Dec 02, 2021 | 13.19 | 13.44 | 13.14 | 13.39 | 123,657 | +0.25(+1.91%) |