Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.58 | 11.86 | 11.16 | 11.37 | 1,207,790 | -0.27(-2.30%) |
Feb 25, 2022 | 12.24 | 11.95 | 11.52 | 11.64 | 908,958 | -0.56(-4.56%) |
Feb 24, 2022 | 11.91 | 12.28 | 11.66 | 12.20 | 1,432,381 | +0.46(+3.96%) |
Feb 23, 2022 | 12.61 | 12.61 | 11.67 | 11.73 | 1,221,636 | -0.82(-6.51%) |
Feb 22, 2022 | 13.95 | 12.07 | 12.55 | 1,617,293 | -0.87(-6.48%) | |
Feb 18, 2022 | 13.42 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 13.82 | 13.92 | 13.48 | 13.59 | 617,502 | -0.24(-1.75%) |
Feb 16, 2022 | 14.27 | 14.46 | 13.72 | 13.83 | 578,569 | -0.16(-1.17%) |
Feb 15, 2022 | 13.90 | 14.20 | 13.65 | 13.99 | 523,383 | -0.37(-2.59%) |
Feb 14, 2022 | 14.32 | 14.41 | 13.92 | 14.37 | 858,352 | -0.12(-0.86%) |
Feb 11, 2022 | 13.81 | 14.63 | 13.77 | 14.49 | 910,158 | +0.85(+6.23%) |
Feb 10, 2022 | 13.69 | 14.24 | 13.49 | 13.64 | 661,569 | -0.22(-1.56%) |
Feb 09, 2022 | 13.63 | 14.10 | 13.55 | 13.86 | 1,058,816 | +0.29(+2.17%) |
Feb 08, 2022 | 13.67 | 13.69 | 13.15 | 13.56 | 921,494 | -0.27(-1.94%) |
Feb 07, 2022 | 13.37 | 14.01 | 13.37 | 13.83 | 678,228 | +0.20(+1.44%) |
Feb 04, 2022 | 13.48 | 13.88 | 13.43 | 13.63 | 711,218 | +0.26(+1.96%) |
Feb 03, 2022 | 13.66 | 13.24 | 13.37 | 547,804 | -0.34(-2.48%) | |
Feb 02, 2022 | 13.49 | 13.82 | 13.28 | 13.71 | 677,936 | +0.17(+1.26%) |
Feb 01, 2022 | 12.66 | 13.62 | 12.45 | 13.54 | 1,036,971 | +0.77(+6.04%) |
Jan 31, 2022 | 12.83 | 12.90 | 12.77 | 1,073,671 | -0.05(-0.36%) | |
Jan 28, 2022 | 12.86 | 13.10 | 12.33 | 12.82 | 523,271 | -0.07(-0.56%) |
Jan 27, 2022 | 13.03 | 13.31 | 12.48 | 12.89 | 623,219 | +0.14(+1.13%) |
Jan 26, 2022 | 13.56 | 13.85 | 12.66 | 12.75 | 778,728 | -0.68(-5.07%) |
Jan 25, 2022 | 12.60 | 13.53 | 12.36 | 13.43 | 906,320 | +0.71(+5.55%) |
Jan 24, 2022 | 12.50 | 12.81 | 12.12 | 12.72 | 935,139 | -0.09(-0.72%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.75 | 12.81 | 960,991 | -0.52(-3.92%) |
Jan 20, 2022 | 14.10 | 14.27 | 13.31 | 13.33 | 937,725 | -0.90(-6.34%) |
Jan 19, 2022 | 14.99 | 15.04 | 14.22 | 14.24 | 1,459,299 | -0.56(-3.80%) |
Jan 18, 2022 | 14.79 | 15.03 | 14.42 | 14.80 | 1,236,143 | +0.27(+1.85%) |
Jan 14, 2022 | 14.53 | 0 | +0.82(+6.01%) | |||
Jan 13, 2022 | 13.78 | 14.07 | 13.61 | 13.71 | 978,502 | +0.10(+0.77%) |
Jan 12, 2022 | 13.76 | 13.83 | 13.54 | 13.60 | 668,922 | -0.07(-0.48%) |
Jan 11, 2022 | 13.40 | 13.86 | 13.21 | 13.67 | 895,301 | +0.46(+3.52%) |
Jan 10, 2022 | 12.96 | 13.29 | 12.82 | 13.20 | 902,739 | +0.12(+0.95%) |
Jan 07, 2022 | 12.69 | 13.14 | 12.60 | 13.08 | 1,050,583 | +0.69(+5.60%) |
Jan 06, 2022 | 12.13 | 12.48 | 11.77 | 12.39 | 844,643 | +0.58(+4.93%) |
Jan 05, 2022 | 12.06 | 12.26 | 11.79 | 11.80 | 653,867 | -0.16(-1.37%) |
Jan 04, 2022 | 11.82 | 12.19 | 11.82 | 11.97 | 1,025,595 | +0.33(+2.81%) |
Jan 03, 2022 | 11.12 | 11.76 | 11.02 | 11.64 | 876,038 | +0.65(+5.89%) |
Dec 31, 2021 | 10.79 | 11.05 | 10.77 | 10.99 | 441,840 | +0.10(+0.96%) |
Dec 30, 2021 | 11.03 | 11.17 | 10.85 | 10.89 | 702,606 | -0.07(-0.66%) |
Dec 29, 2021 | 11.05 | 11.18 | 10.84 | 10.96 | 423,634 | -0.08(-0.77%) |
Dec 28, 2021 | 10.93 | 11.18 | 10.79 | 11.05 | 414,015 | +0.11(+1.02%) |
Dec 27, 2021 | 10.57 | 10.93 | 10.24 | 10.93 | 508,676 | +0.33(+3.08%) |
Dec 23, 2021 | 10.68 | 10.85 | 10.60 | 10.61 | 531,310 | -0.04(-0.37%) |
Dec 22, 2021 | 10.70 | 10.84 | 10.53 | 10.65 | 584,409 | +0.05(+0.43%) |
Dec 21, 2021 | 10.24 | 10.69 | 10.20 | 10.60 | 694,563 | +0.55(+5.47%) |
Dec 20, 2021 | 9.646 | 10.08 | 9.489 | 10.05 | 686,249 | +0.03(+0.33%) |
Dec 17, 2021 | 9.705 | 10.04 | 9.554 | 10.02 | 1,671,688 | +0.17(+1.73%) |
Dec 16, 2021 | 10.29 | 10.40 | 9.803 | 9.848 | 1,086,629 | -0.30(-2.96%) |
Dec 15, 2021 | 9.953 | 10.29 | 9.616 | 10.15 | 970,135 | +0.08(+0.78%) |
Dec 14, 2021 | 9.979 | 10.46 | 9.960 | 10.07 | 688,886 | -0.16(-1.60%) |
Dec 13, 2021 | 10.32 | 10.39 | 10.11 | 10.23 | 755,567 | -0.33(-3.16%) |
Dec 10, 2021 | 10.52 | 10.63 | 10.16 | 10.57 | 490,507 | +0.22(+2.08%) |
Dec 09, 2021 | 10.23 | 10.50 | 10.23 | 10.35 | 1,094,431 | -0.44(-4.06%) |
Dec 08, 2021 | 11.03 | 11.16 | 10.73 | 10.79 | 977,731 | -0.23(-2.08%) |
Dec 07, 2021 | 11.07 | 11.65 | 10.98 | 11.02 | 1,763,258 | +0.37(+3.50%) |
Dec 06, 2021 | 10.72 | 10.91 | 10.40 | 10.65 | 750,467 | +0.24(+2.32%) |
Dec 03, 2021 | 10.94 | 11.05 | 10.16 | 10.40 | 874,744 | -0.29(-2.69%) |
Dec 02, 2021 | 10.06 | 10.81 | 9.947 | 10.69 | 855,720 | +0.52(+5.15%) |