Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.68 | 11.02 | 10.38 | 10.96 | 895,376 | +0.22(+2.05%) |
Feb 25, 2022 | 10.67 | 10.75 | 10.15 | 10.74 | 772,725 | +0.12(+1.13%) |
Feb 24, 2022 | 9.370 | 10.66 | 9.280 | 10.62 | 1,638,993 | +0.88(+9.03%) |
Feb 23, 2022 | 10.85 | 10.86 | 9.730 | 9.740 | 1,778,268 | -1.00(-9.31%) |
Feb 22, 2022 | 11.04 | 11.26 | 10.70 | 10.74 | 1,045,671 | -0.65(-5.71%) |
Feb 18, 2022 | 11.39 | 0 | -0.25(-2.15%) | |||
Feb 17, 2022 | 12.50 | 12.60 | 11.53 | 11.64 | 939,441 | -1.02(-8.06%) |
Feb 16, 2022 | 12.53 | 12.82 | 12.31 | 12.66 | 625,267 | -0.06(-0.47%) |
Feb 15, 2022 | 12.43 | 12.82 | 12.34 | 12.72 | 798,339 | +0.60(+4.95%) |
Feb 14, 2022 | 12.45 | 12.68 | 12.06 | 12.12 | 912,306 | -0.38(-3.04%) |
Feb 11, 2022 | 12.68 | 13.22 | 12.27 | 12.50 | 963,208 | -0.14(-1.11%) |
Feb 10, 2022 | 11.61 | 13.28 | 11.41 | 12.64 | 2,116,856 | +0.90(+7.67%) |
Feb 09, 2022 | 11.24 | 11.85 | 11.02 | 11.74 | 1,361,782 | +0.64(+5.77%) |
Feb 08, 2022 | 10.90 | 11.18 | 10.58 | 11.10 | 952,693 | +0.10(+0.91%) |
Feb 07, 2022 | 10.52 | 11.13 | 10.52 | 11.00 | 1,200,232 | +0.57(+5.47%) |
Feb 04, 2022 | 10.18 | 10.61 | 9.930 | 10.43 | 1,756,552 | +0.20(+1.96%) |
Feb 03, 2022 | 10.44 | 10.23 | 1,971,751 | -0.32(-3.03%) | ||
Feb 02, 2022 | 11.69 | 11.69 | 10.50 | 10.55 | 3,230,133 | -0.49(-4.44%) |
Feb 01, 2022 | 12.20 | 12.20 | 10.06 | 11.04 | 7,543,449 | -2.04(-15.60%) |
Jan 31, 2022 | 12.13 | 13.08 | 13.08 | 943,819 | +0.91(+7.48%) | |
Jan 28, 2022 | 11.55 | 12.17 | 11.34 | 12.17 | 796,065 | +0.61(+5.28%) |
Jan 27, 2022 | 12.51 | 12.74 | 11.50 | 11.56 | 821,347 | -0.73(-5.94%) |
Jan 26, 2022 | 13.23 | 13.42 | 12.20 | 12.29 | 1,163,036 | -0.65(-5.02%) |
Jan 25, 2022 | 12.40 | 13.12 | 12.05 | 12.94 | 1,130,731 | +0.34(+2.70%) |
Jan 24, 2022 | 12.02 | 12.69 | 11.10 | 12.60 | 2,237,746 | +0.22(+1.78%) |
Jan 21, 2022 | 12.50 | 13.01 | 12.29 | 12.38 | 1,197,351 | -0.27(-2.13%) |
Jan 20, 2022 | 13.87 | 13.99 | 12.60 | 12.65 | 948,963 | -0.93(-6.85%) |
Jan 19, 2022 | 13.50 | 14.23 | 13.49 | 13.58 | 1,298,152 | +0.36(+2.72%) |
Jan 18, 2022 | 14.08 | 14.23 | 13.17 | 13.22 | 1,088,016 | -1.15(-8.00%) |
Jan 14, 2022 | 14.37 | 0 | +0.65(+4.74%) | |||
Jan 13, 2022 | 14.66 | 14.84 | 13.55 | 13.72 | 1,642,336 | -0.97(-6.60%) |
Jan 12, 2022 | 15.43 | 15.48 | 14.65 | 14.69 | 769,428 | -0.71(-4.61%) |
Jan 11, 2022 | 15.53 | 15.57 | 14.96 | 15.40 | 765,796 | -0.07(-0.45%) |
Jan 10, 2022 | 15.07 | 15.63 | 14.87 | 15.47 | 924,291 | -0.06(-0.39%) |
Jan 07, 2022 | 15.62 | 16.30 | 15.46 | 15.53 | 619,801 | -0.14(-0.89%) |
Jan 06, 2022 | 15.55 | 16.00 | 14.75 | 15.67 | 821,855 | +0.30(+1.95%) |
Jan 05, 2022 | 16.27 | 16.90 | 15.33 | 15.37 | 1,346,455 | -0.87(-5.36%) |
Jan 04, 2022 | 17.85 | 17.85 | 16.03 | 16.24 | 1,300,176 | -1.45(-8.20%) |
Jan 03, 2022 | 17.44 | 18.19 | 17.30 | 17.69 | 751,801 | +0.35(+2.02%) |
Dec 31, 2021 | 17.40 | 18.32 | 17.31 | 17.34 | 751,141 | -0.06(-0.34%) |
Dec 30, 2021 | 17.53 | 18.19 | 17.31 | 17.40 | 706,448 | -0.15(-0.85%) |
Dec 29, 2021 | 17.73 | 17.88 | 17.37 | 17.55 | 711,770 | -0.18(-1.02%) |
Dec 28, 2021 | 18.93 | 19.25 | 17.68 | 17.73 | 720,506 | -1.37(-7.17%) |
Dec 27, 2021 | 19.58 | 19.70 | 19.03 | 19.10 | 576,628 | -0.40(-2.05%) |
Dec 23, 2021 | 19.17 | 19.83 | 18.85 | 19.50 | 615,475 | +0.17(+0.88%) |
Dec 22, 2021 | 18.62 | 19.56 | 18.32 | 19.33 | 654,886 | +0.77(+4.15%) |
Dec 21, 2021 | 18.31 | 18.59 | 17.77 | 18.56 | 678,234 | +0.45(+2.48%) |
Dec 20, 2021 | 17.78 | 18.35 | 17.31 | 18.11 | 872,161 | -0.03(-0.17%) |
Dec 17, 2021 | 17.80 | 19.03 | 17.56 | 18.14 | 3,163,001 | +0.22(+1.23%) |
Dec 16, 2021 | 19.31 | 19.31 | 17.77 | 17.92 | 785,367 | -1.22(-6.37%) |
Dec 15, 2021 | 18.39 | 19.17 | 17.16 | 19.14 | 1,199,907 | +0.97(+5.34%) |
Dec 14, 2021 | 18.10 | 18.47 | 17.64 | 18.17 | 698,195 | -0.39(-2.10%) |
Dec 13, 2021 | 18.75 | 19.11 | 18.11 | 18.56 | 746,513 | -0.28(-1.49%) |
Dec 10, 2021 | 18.80 | 19.34 | 18.57 | 18.84 | 667,066 | +0.18(+0.96%) |
Dec 09, 2021 | 19.85 | 19.85 | 18.59 | 18.66 | 776,873 | -1.30(-6.51%) |
Dec 08, 2021 | 19.96 | 20.24 | 18.64 | 19.96 | 1,188,133 | +1.30(+6.97%) |
Dec 07, 2021 | 18.53 | 18.92 | 17.89 | 18.66 | 983,529 | +0.67(+3.72%) |
Dec 06, 2021 | 16.99 | 18.02 | 16.25 | 17.99 | 964,813 | +0.96(+5.64%) |
Dec 03, 2021 | 18.08 | 18.17 | 16.70 | 17.03 | 928,847 | -1.01(-5.60%) |
Dec 02, 2021 | 17.86 | 18.14 | 17.17 | 18.04 | 980,931 | +0.13(+0.73%) |