Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.76 | 17.46 | 15.76 | 17.06 | 14,225,440 | +1.31(+8.31%) |
Feb 25, 2022 | 14.32 | 15.77 | 14.35 | 15.75 | 19,168,454 | +1.01(+6.88%) |
Feb 24, 2022 | 17.76 | 17.98 | 14.65 | 14.74 | 21,423,548 | -3.76(-20.32%) |
Feb 23, 2022 | 16.66 | 19.28 | 16.53 | 18.49 | 12,877,405 | +1.97(+11.90%) |
Feb 22, 2022 | 16.97 | 17.31 | 15.68 | 16.53 | 7,837,596 | +0.02(+0.12%) |
Feb 18, 2022 | 16.51 | 0 | -0.64(-3.73%) | |||
Feb 17, 2022 | 16.15 | 17.52 | 16.05 | 17.15 | 7,471,686 | +1.06(+6.61%) |
Feb 16, 2022 | 17.22 | 17.64 | 15.96 | 16.08 | 7,976,475 | -0.85(-5.00%) |
Feb 15, 2022 | 17.33 | 17.46 | 16.43 | 16.93 | 8,512,957 | -0.80(-4.49%) |
Feb 14, 2022 | 16.63 | 17.90 | 15.90 | 17.73 | 10,835,267 | +0.98(+5.88%) |
Feb 11, 2022 | 14.74 | 16.82 | 14.66 | 16.74 | 12,812,084 | +2.05(+13.92%) |
Feb 10, 2022 | 14.21 | 16.19 | 14.13 | 14.70 | 19,089,474 | +1.33(+9.93%) |
Feb 09, 2022 | 13.20 | 13.63 | 12.86 | 13.37 | 6,391,614 | +0.43(+3.35%) |
Feb 08, 2022 | 12.63 | 13.45 | 12.61 | 12.94 | 5,018,179 | +0.48(+3.87%) |
Feb 07, 2022 | 12.98 | 13.17 | 12.26 | 12.45 | 4,276,364 | -0.37(-2.91%) |
Feb 04, 2022 | 12.17 | 13.18 | 12.14 | 12.83 | 5,317,192 | +0.81(+6.71%) |
Feb 03, 2022 | 12.04 | 12.69 | 12.02 | 5,269,124 | -0.03(-0.24%) | |
Feb 02, 2022 | 11.79 | 12.27 | 11.70 | 12.05 | 6,862,058 | +0.29(+2.42%) |
Feb 01, 2022 | 10.62 | 12.09 | 10.42 | 11.77 | 5,802,830 | +1.14(+10.74%) |
Jan 31, 2022 | 10.98 | 10.47 | 10.62 | 6,462,535 | -0.42(-3.83%) | |
Jan 28, 2022 | 10.98 | 11.43 | 10.53 | 11.05 | 4,921,339 | +0.19(+1.72%) |
Jan 27, 2022 | 11.02 | 11.57 | 10.58 | 10.86 | 4,112,226 | -0.08(-0.72%) |
Jan 26, 2022 | 11.27 | 11.69 | 10.73 | 10.94 | 5,672,905 | +0.14(+1.27%) |
Jan 25, 2022 | 10.39 | 10.88 | 10.02 | 10.80 | 6,072,318 | +0.25(+2.33%) |
Jan 24, 2022 | 10.07 | 10.60 | 9.670 | 10.56 | 7,051,854 | -0.02(-0.19%) |
Jan 21, 2022 | 10.95 | 11.07 | 10.40 | 10.58 | 6,548,280 | -0.54(-4.87%) |
Jan 20, 2022 | 12.14 | 12.24 | 11.07 | 11.12 | 6,249,264 | -1.16(-9.46%) |
Jan 19, 2022 | 13.07 | 13.22 | 12.26 | 12.28 | 5,020,683 | -0.64(-4.95%) |
Jan 18, 2022 | 13.43 | 13.90 | 12.67 | 12.92 | 6,314,735 | -0.30(-2.31%) |
Jan 14, 2022 | 13.22 | 0 | +0.95(+7.78%) | |||
Jan 13, 2022 | 12.80 | 13.29 | 12.18 | 12.27 | 5,304,595 | -0.74(-5.67%) |
Jan 12, 2022 | 12.14 | 13.05 | 11.96 | 13.00 | 6,319,256 | +1.22(+10.35%) |
Jan 11, 2022 | 11.17 | 11.96 | 10.99 | 11.79 | 5,027,244 | +0.67(+6.02%) |
Jan 10, 2022 | 11.25 | 11.94 | 10.85 | 11.12 | 4,970,438 | -0.07(-0.62%) |
Jan 07, 2022 | 11.21 | 11.80 | 11.13 | 11.19 | 3,106,408 | -0.01(-0.09%) |
Jan 06, 2022 | 11.47 | 11.53 | 10.65 | 11.19 | 3,736,405 | -0.02(-0.17%) |
Jan 05, 2022 | 11.12 | 11.98 | 11.09 | 11.21 | 5,732,255 | +0.16(+1.42%) |
Jan 04, 2022 | 11.41 | 11.59 | 10.94 | 11.06 | 4,238,337 | -0.10(-0.88%) |
Jan 03, 2022 | 10.24 | 11.70 | 10.24 | 11.16 | 6,894,492 | +1.25(+12.61%) |
Dec 31, 2021 | 10.00 | 10.11 | 9.739 | 9.906 | 2,314,134 | -0.16(-1.56%) |
Dec 30, 2021 | 10.22 | 10.36 | 9.857 | 10.06 | 2,409,456 | -0.19(-1.82%) |
Dec 29, 2021 | 10.52 | 10.80 | 10.15 | 10.25 | 3,023,384 | -0.27(-2.53%) |
Dec 28, 2021 | 10.70 | 10.76 | 10.13 | 10.52 | 2,500,752 | -0.18(-1.66%) |
Dec 27, 2021 | 10.29 | 10.74 | 10.07 | 10.69 | 2,182,242 | +0.29(+2.74%) |
Dec 23, 2021 | 10.91 | 11.00 | 10.39 | 10.41 | 2,561,906 | -0.32(-3.02%) |
Dec 22, 2021 | 10.56 | 11.05 | 10.43 | 10.73 | 3,795,849 | +0.08(+0.74%) |
Dec 21, 2021 | 10.00 | 10.91 | 9.985 | 10.65 | 4,254,373 | +0.78(+7.87%) |
Dec 20, 2021 | 9.719 | 9.965 | 9.414 | 9.877 | 4,101,667 | -0.14(-1.38%) |
Dec 17, 2021 | 9.621 | 10.48 | 9.488 | 10.01 | 11,547,749 | +0.41(+4.30%) |
Dec 16, 2021 | 9.709 | 10.12 | 9.468 | 9.601 | 5,766,146 | +0.28(+2.95%) |
Dec 15, 2021 | 8.942 | 9.493 | 8.440 | 9.326 | 5,211,420 | +0.35(+3.95%) |
Dec 14, 2021 | 8.952 | 9.385 | 8.934 | 8.972 | 3,800,286 | -0.07(-0.76%) |
Dec 13, 2021 | 9.050 | 9.395 | 8.814 | 9.040 | 4,925,615 | -0.17(-1.82%) |
Dec 10, 2021 | 9.503 | 9.690 | 8.937 | 9.208 | 3,382,164 | -0.27(-2.80%) |
Dec 09, 2021 | 9.857 | 9.857 | 9.218 | 9.473 | 3,462,629 | -0.38(-3.89%) |
Dec 08, 2021 | 9.670 | 10.28 | 9.670 | 9.857 | 5,220,064 | +0.24(+2.45%) |
Dec 07, 2021 | 9.749 | 9.950 | 9.414 | 9.621 | 4,465,245 | +0.12(+1.24%) |
Dec 06, 2021 | 9.690 | 9.690 | 8.873 | 9.503 | 6,190,462 | -0.36(-3.69%) |
Dec 03, 2021 | 9.955 | 10.33 | 9.713 | 9.867 | 5,661,187 | +0.02(+0.20%) |
Dec 02, 2021 | 9.345 | 9.896 | 9.326 | 9.847 | 3,505,746 | +0.52(+5.59%) |