Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.05 | 13.11 | 12.05 | 12.80 | 72,427 | -0.29(-2.22%) |
Feb 25, 2022 | 14.70 | 13.55 | 12.82 | 13.09 | 92,006 | -0.21(-1.58%) |
Feb 24, 2022 | 10.21 | 13.91 | 10.21 | 13.30 | 229,799 | +0.80(+6.40%) |
Feb 23, 2022 | 13.49 | 13.49 | 12.19 | 12.50 | 104,545 | -0.83(-6.23%) |
Feb 22, 2022 | 12.50 | 13.47 | 12.45 | 13.33 | 126,435 | +0.53(+4.14%) |
Feb 18, 2022 | 12.80 | 0 | +0.40(+3.23%) | |||
Feb 17, 2022 | 13.53 | 13.57 | 12.14 | 12.40 | 171,732 | -1.50(-10.79%) |
Feb 16, 2022 | 15.18 | 15.18 | 13.75 | 13.90 | 134,531 | -1.41(-9.21%) |
Feb 15, 2022 | 15.69 | 16.28 | 15.18 | 15.31 | 126,549 | +0.50(+3.38%) |
Feb 14, 2022 | 15.50 | 15.50 | 14.57 | 14.81 | 89,880 | -0.72(-4.64%) |
Feb 11, 2022 | 18.31 | 18.57 | 14.89 | 15.53 | 259,507 | -3.05(-16.42%) |
Feb 10, 2022 | 17.87 | 18.86 | 16.80 | 18.58 | 196,646 | +1.26(+7.27%) |
Feb 09, 2022 | 17.09 | 17.40 | 16.66 | 17.32 | 117,588 | +0.07(+0.42%) |
Feb 08, 2022 | 17.99 | 18.06 | 17.24 | 17.25 | 40,390 | -0.41(-2.34%) |
Feb 07, 2022 | 19.34 | 19.45 | 17.55 | 17.66 | 53,020 | -2.10(-10.62%) |
Feb 04, 2022 | 20.34 | 20.37 | 19.15 | 19.76 | 40,490 | -0.32(-1.60%) |
Feb 03, 2022 | 19.59 | 19.33 | 20.08 | 148,517 | +0.91(+4.75%) | |
Feb 02, 2022 | 19.29 | 19.69 | 18.42 | 19.17 | 26,530 | -0.26(-1.34%) |
Feb 01, 2022 | 19.06 | 20.22 | 19.00 | 19.43 | 45,437 | -0.57(-2.85%) |
Jan 31, 2022 | 21.27 | 20.00 | 20.00 | 53,383 | -2.13(-9.62%) | |
Jan 28, 2022 | 22.00 | 23.00 | 22.00 | 22.13 | 79,239 | +0.84(+3.95%) |
Jan 27, 2022 | 20.57 | 21.37 | 19.79 | 21.29 | 105,882 | +1.87(+9.63%) |
Jan 26, 2022 | 18.00 | 19.79 | 17.49 | 19.42 | 124,146 | +1.83(+10.40%) |
Jan 25, 2022 | 18.51 | 19.09 | 17.48 | 17.59 | 143,787 | -0.37(-2.06%) |
Jan 24, 2022 | 17.87 | 19.63 | 17.83 | 17.96 | 217,808 | +0.45(+2.57%) |
Jan 21, 2022 | 16.10 | 17.69 | 16.07 | 17.51 | 75,164 | +1.14(+6.96%) |
Jan 20, 2022 | 15.24 | 16.40 | 15.15 | 16.37 | 54,326 | +0.39(+2.44%) |
Jan 19, 2022 | 19.03 | 19.30 | 15.56 | 15.98 | 131,667 | -4.10(-20.42%) |
Jan 18, 2022 | 19.35 | 20.14 | 19.18 | 20.08 | 37,637 | +0.74(+3.83%) |
Jan 14, 2022 | 19.34 | 0 | +0.49(+2.60%) | |||
Jan 13, 2022 | 18.30 | 18.86 | 18.01 | 18.85 | 18,213 | +0.72(+3.97%) |
Jan 12, 2022 | 18.89 | 19.28 | 18.05 | 18.13 | 37,191 | -1.05(-5.47%) |
Jan 11, 2022 | 20.35 | 20.76 | 19.13 | 19.18 | 46,691 | -1.33(-6.48%) |
Jan 10, 2022 | 22.19 | 22.25 | 20.51 | 20.51 | 49,019 | -1.02(-4.74%) |
Jan 07, 2022 | 21.84 | 22.35 | 21.21 | 21.53 | 63,550 | -0.37(-1.69%) |
Jan 06, 2022 | 21.26 | 22.12 | 20.89 | 21.90 | 94,798 | +1.91(+9.55%) |
Jan 05, 2022 | 18.38 | 20.00 | 17.77 | 19.99 | 53,662 | +1.00(+5.27%) |
Jan 04, 2022 | 19.00 | 19.00 | 18.09 | 18.99 | 14,809 | -0.12(-0.63%) |
Jan 03, 2022 | 18.90 | 19.24 | 18.78 | 19.11 | 20,068 | +1.15(+6.40%) |
Dec 31, 2021 | 18.10 | 18.48 | 17.90 | 17.96 | 14,800 | -0.47(-2.55%) |
Dec 30, 2021 | 19.37 | 19.37 | 18.36 | 18.43 | 21,619 | -0.91(-4.71%) |
Dec 29, 2021 | 20.20 | 20.20 | 18.83 | 19.34 | 20,682 | -0.17(-0.87%) |
Dec 28, 2021 | 18.99 | 19.51 | 18.47 | 19.51 | 41,267 | +0.42(+2.20%) |
Dec 27, 2021 | 19.25 | 19.52 | 18.78 | 19.09 | 20,093 | +0.03(+0.16%) |
Dec 23, 2021 | 19.58 | 19.92 | 18.94 | 19.06 | 21,049 | -0.38(-1.95%) |
Dec 22, 2021 | 20.11 | 20.82 | 19.38 | 19.44 | 64,147 | -0.81(-4.00%) |
Dec 21, 2021 | 19.89 | 21.02 | 19.89 | 20.25 | 35,483 | -1.30(-6.03%) |
Dec 20, 2021 | 20.95 | 21.62 | 20.89 | 21.55 | 32,705 | +0.61(+2.91%) |
Dec 17, 2021 | 20.31 | 20.94 | 19.59 | 20.94 | 75,535 | +0.24(+1.16%) |
Dec 16, 2021 | 23.24 | 23.24 | 20.48 | 20.70 | 127,268 | -3.61(-14.85%) |
Dec 15, 2021 | 23.72 | 26.00 | 23.64 | 24.31 | 63,841 | +1.33(+5.79%) |
Dec 14, 2021 | 23.87 | 23.87 | 22.34 | 22.98 | 16,936 | +0.69(+3.10%) |
Dec 13, 2021 | 22.52 | 22.52 | 21.63 | 22.29 | 31,122 | -0.02(-0.09%) |
Dec 10, 2021 | 21.61 | 22.59 | 21.22 | 22.31 | 18,305 | +0.41(+1.87%) |
Dec 09, 2021 | 21.09 | 22.18 | 21.09 | 21.90 | 32,646 | +1.35(+6.57%) |
Dec 08, 2021 | 20.84 | 21.07 | 20.39 | 20.55 | 9,170 | -0.11(-0.53%) |
Dec 07, 2021 | 21.04 | 21.04 | 20.15 | 20.66 | 42,770 | -0.59(-2.78%) |
Dec 06, 2021 | 22.21 | 22.67 | 21.12 | 21.25 | 32,188 | -0.75(-3.41%) |
Dec 03, 2021 | 22.50 | 23.45 | 22.00 | 22.00 | 30,604 | -0.40(-1.79%) |
Dec 02, 2021 | 21.50 | 23.33 | 21.50 | 22.40 | 48,829 | +0.83(+3.85%) |