Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.80 | 17.63 | 16.54 | 16.71 | 1,525,226 | +0.14(+0.87%) |
Feb 25, 2022 | 16.52 | 16.58 | 16.24 | 16.57 | 835,234 | +0.13(+0.82%) |
Feb 24, 2022 | 14.90 | 16.74 | 14.77 | 16.43 | 1,893,545 | +1.19(+7.82%) |
Feb 23, 2022 | 15.72 | 15.76 | 15.16 | 15.24 | 537,610 | -0.40(-2.58%) |
Feb 22, 2022 | 15.12 | 15.69 | 15.05 | 15.64 | 963,890 | +0.57(+3.76%) |
Feb 18, 2022 | 15.08 | 0 | -0.57(-3.62%) | |||
Feb 17, 2022 | 15.59 | 15.85 | 15.39 | 15.64 | 691,282 | +0.00(+0.00%) |
Feb 16, 2022 | 15.33 | 15.67 | 15.29 | 15.64 | 829,854 | +0.37(+2.45%) |
Feb 15, 2022 | 14.65 | 15.38 | 14.30 | 15.27 | 1,037,604 | +0.58(+3.92%) |
Feb 14, 2022 | 14.94 | 15.47 | 14.42 | 14.69 | 1,052,536 | -0.29(-1.92%) |
Feb 11, 2022 | 14.65 | 15.36 | 14.55 | 14.98 | 1,296,346 | +0.43(+2.97%) |
Feb 10, 2022 | 14.11 | 14.84 | 14.03 | 14.55 | 830,625 | +0.49(+3.49%) |
Feb 09, 2022 | 13.93 | 14.10 | 13.75 | 14.06 | 551,109 | +0.18(+1.32%) |
Feb 08, 2022 | 13.95 | 14.19 | 13.73 | 13.88 | 519,635 | -0.15(-1.10%) |
Feb 07, 2022 | 13.29 | 14.33 | 13.27 | 14.03 | 850,974 | +0.65(+4.89%) |
Feb 04, 2022 | 13.54 | 13.56 | 13.16 | 13.38 | 1,024,368 | +0.05(+0.36%) |
Feb 03, 2022 | 13.62 | 13.31 | 13.33 | 807,709 | -0.44(-3.21%) | |
Feb 02, 2022 | 13.98 | 14.15 | 13.65 | 13.77 | 793,640 | -0.23(-1.65%) |
Feb 01, 2022 | 13.16 | 14.11 | 13.12 | 14.00 | 1,243,768 | +0.92(+7.05%) |
Jan 31, 2022 | 12.71 | 13.20 | 13.08 | 1,379,005 | +0.02(+0.15%) | |
Jan 28, 2022 | 12.94 | 13.43 | 12.59 | 13.06 | 977,825 | +0.13(+1.04%) |
Jan 27, 2022 | 12.85 | 13.17 | 12.40 | 12.93 | 1,692,111 | +0.76(+6.24%) |
Jan 26, 2022 | 12.29 | 12.68 | 12.11 | 12.17 | 1,006,248 | +0.06(+0.48%) |
Jan 25, 2022 | 11.11 | 12.23 | 11.01 | 12.11 | 973,934 | +0.66(+5.79%) |
Jan 24, 2022 | 11.05 | 11.51 | 10.59 | 11.45 | 1,498,212 | +0.12(+1.02%) |
Jan 21, 2022 | 11.85 | 12.10 | 11.30 | 11.33 | 1,724,849 | -0.79(-6.50%) |
Jan 20, 2022 | 12.49 | 12.91 | 12.11 | 12.12 | 1,597,269 | +0.11(+0.88%) |
Jan 19, 2022 | 11.99 | 12.40 | 11.95 | 12.01 | 1,266,768 | +0.05(+0.40%) |
Jan 18, 2022 | 12.44 | 12.49 | 11.93 | 11.96 | 1,013,293 | -0.54(-4.30%) |
Jan 14, 2022 | 12.50 | 0 | +0.13(+1.09%) | |||
Jan 13, 2022 | 12.84 | 12.84 | 12.21 | 12.37 | 1,137,390 | -0.42(-3.31%) |
Jan 12, 2022 | 12.97 | 13.09 | 12.60 | 12.79 | 470,182 | -0.06(-0.45%) |
Jan 11, 2022 | 12.37 | 13.06 | 12.35 | 12.85 | 575,185 | +0.50(+4.05%) |
Jan 10, 2022 | 12.57 | 12.69 | 12.19 | 12.35 | 396,805 | -0.27(-2.13%) |
Jan 07, 2022 | 12.44 | 12.72 | 12.33 | 12.62 | 532,418 | +0.29(+2.34%) |
Jan 06, 2022 | 12.68 | 12.93 | 12.32 | 12.33 | 706,444 | -0.15(-1.23%) |
Jan 05, 2022 | 13.30 | 13.59 | 12.42 | 12.48 | 1,188,259 | -0.78(-5.87%) |
Jan 04, 2022 | 13.45 | 13.76 | 13.18 | 13.26 | 883,688 | -0.14(-1.07%) |
Jan 03, 2022 | 12.60 | 13.45 | 12.59 | 13.41 | 1,371,137 | +1.10(+8.90%) |
Dec 31, 2021 | 11.98 | 12.34 | 11.83 | 12.31 | 836,702 | +0.20(+1.67%) |
Dec 30, 2021 | 12.30 | 12.53 | 12.11 | 12.11 | 968,893 | -0.15(-1.25%) |
Dec 29, 2021 | 12.50 | 12.54 | 12.17 | 12.26 | 1,139,464 | -0.34(-2.67%) |
Dec 28, 2021 | 12.34 | 12.72 | 12.34 | 12.60 | 780,589 | +0.26(+2.10%) |
Dec 27, 2021 | 12.61 | 12.62 | 12.24 | 12.34 | 757,989 | -0.38(-3.02%) |
Dec 23, 2021 | 12.88 | 13.02 | 12.42 | 12.72 | 881,243 | -0.18(-1.41%) |
Dec 22, 2021 | 12.52 | 12.97 | 12.26 | 12.91 | 847,107 | +0.37(+2.99%) |
Dec 21, 2021 | 12.01 | 12.65 | 11.96 | 12.53 | 1,047,313 | +0.70(+5.93%) |
Dec 20, 2021 | 11.68 | 11.88 | 11.39 | 11.83 | 1,117,392 | -0.15(-1.28%) |
Dec 17, 2021 | 11.56 | 12.24 | 11.42 | 11.98 | 1,129,161 | +0.06(+0.48%) |
Dec 16, 2021 | 12.73 | 12.78 | 11.73 | 11.93 | 1,261,264 | -0.62(-4.98%) |
Dec 15, 2021 | 11.96 | 12.59 | 11.76 | 12.55 | 1,463,525 | +0.60(+4.98%) |
Dec 14, 2021 | 12.00 | 12.34 | 11.84 | 11.95 | 1,057,763 | -0.13(-1.11%) |
Dec 13, 2021 | 12.84 | 13.02 | 12.07 | 12.09 | 937,838 | -1.01(-7.70%) |
Dec 10, 2021 | 13.16 | 13.32 | 12.78 | 13.10 | 578,060 | +0.02(+0.15%) |
Dec 09, 2021 | 12.97 | 13.17 | 12.67 | 13.08 | 1,028,868 | -0.09(-0.66%) |
Dec 08, 2021 | 12.77 | 13.43 | 12.67 | 13.17 | 1,088,806 | +0.54(+4.26%) |
Dec 07, 2021 | 12.20 | 12.73 | 12.20 | 12.63 | 1,245,013 | +0.75(+6.31%) |
Dec 06, 2021 | 11.39 | 12.06 | 11.05 | 11.88 | 2,278,498 | +0.63(+5.64%) |
Dec 03, 2021 | 12.13 | 12.27 | 11.21 | 11.24 | 2,072,043 | -1.03(-8.38%) |
Dec 02, 2021 | 12.30 | 12.49 | 11.96 | 12.27 | 1,525,247 | +0.24(+2.00%) |