Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.50 | 10.50 | 9.984 | 10.37 | 18,617 | -0.01(-0.12%) |
Feb 25, 2022 | 9.900 | 10.56 | 10.05 | 10.39 | 15,531 | +0.38(+3.75%) |
Feb 24, 2022 | 9.300 | 10.01 | 9.003 | 10.01 | 33,073 | +0.23(+2.33%) |
Feb 23, 2022 | 9.900 | 10.32 | 9.753 | 9.783 | 22,961 | +0.15(+1.53%) |
Feb 22, 2022 | 10.29 | 10.50 | 9.450 | 9.636 | 65,181 | -0.78(-7.49%) |
Feb 18, 2022 | 10.42 | 0 | -0.20(-1.92%) | |||
Feb 17, 2022 | 12.00 | 12.00 | 10.52 | 10.62 | 42,786 | -1.11(-9.49%) |
Feb 16, 2022 | 11.85 | 12.11 | 11.56 | 11.73 | 33,841 | -0.18(-1.49%) |
Feb 15, 2022 | 11.40 | 11.96 | 11.40 | 11.91 | 29,867 | +0.73(+6.58%) |
Feb 14, 2022 | 11.40 | 11.99 | 11.11 | 11.18 | 25,306 | -0.25(-2.23%) |
Feb 11, 2022 | 12.29 | 12.44 | 10.50 | 11.43 | 214,959 | -0.88(-7.14%) |
Feb 10, 2022 | 12.90 | 13.13 | 12.01 | 12.31 | 40,884 | -0.66(-5.09%) |
Feb 09, 2022 | 12.65 | 12.97 | 12.31 | 12.97 | 58,086 | +0.47(+3.79%) |
Feb 08, 2022 | 12.90 | 13.08 | 12.17 | 12.49 | 24,207 | -0.14(-1.07%) |
Feb 07, 2022 | 12.00 | 13.02 | 12.00 | 12.63 | 34,334 | +0.36(+2.93%) |
Feb 04, 2022 | 12.60 | 13.20 | 11.72 | 12.27 | 99,113 | -0.63(-4.88%) |
Feb 03, 2022 | 13.19 | 12.90 | 169,357 | +0.25(+1.97%) | ||
Feb 02, 2022 | 14.70 | 14.97 | 12.65 | 12.65 | 30,171 | -1.45(-10.28%) |
Feb 01, 2022 | 13.80 | 14.17 | 13.08 | 14.10 | 39,173 | +0.90(+6.82%) |
Jan 31, 2022 | 12.32 | 13.20 | 39,329 | +0.60(+4.76%) | ||
Jan 28, 2022 | 12.77 | 13.50 | 12.00 | 12.60 | 45,089 | +0.21(+1.69%) |
Jan 27, 2022 | 14.09 | 14.22 | 12.39 | 12.39 | 26,950 | -1.22(-8.97%) |
Jan 26, 2022 | 14.88 | 14.97 | 13.57 | 13.61 | 18,570 | -0.71(-4.94%) |
Jan 25, 2022 | 14.10 | 14.55 | 13.65 | 14.32 | 15,655 | +0.22(+1.53%) |
Jan 24, 2022 | 13.20 | 14.40 | 12.12 | 14.10 | 51,932 | +0.09(+0.66%) |
Jan 21, 2022 | 15.30 | 15.45 | 14.01 | 14.01 | 38,479 | -1.31(-8.57%) |
Jan 20, 2022 | 15.78 | 16.44 | 15.15 | 15.32 | 18,139 | +0.09(+0.57%) |
Jan 19, 2022 | 15.60 | 16.07 | 15.00 | 15.24 | 25,733 | +0.24(+1.58%) |
Jan 18, 2022 | 16.20 | 16.50 | 15.00 | 15.00 | 23,874 | -1.09(-6.77%) |
Jan 14, 2022 | 16.09 | 0 | +0.67(+4.32%) | |||
Jan 13, 2022 | 16.50 | 16.52 | 15.07 | 15.42 | 26,733 | -0.59(-3.71%) |
Jan 12, 2022 | 17.10 | 17.60 | 16.02 | 16.02 | 17,893 | -1.20(-6.95%) |
Jan 11, 2022 | 16.80 | 17.57 | 16.62 | 17.21 | 13,519 | +0.27(+1.58%) |
Jan 10, 2022 | 16.80 | 17.05 | 15.93 | 16.95 | 23,604 | +0.17(+1.04%) |
Jan 07, 2022 | 17.09 | 17.28 | 16.58 | 16.77 | 25,375 | +0.13(+0.76%) |
Jan 06, 2022 | 17.70 | 18.29 | 15.30 | 16.65 | 37,636 | -1.05(-5.95%) |
Jan 05, 2022 | 19.20 | 19.23 | 17.70 | 17.70 | 34,447 | -1.50(-7.81%) |
Jan 04, 2022 | 19.99 | 19.99 | 18.81 | 19.20 | 18,330 | -0.77(-3.85%) |
Jan 03, 2022 | 18.31 | 20.10 | 18.30 | 19.97 | 32,531 | +1.50(+8.10%) |
Dec 31, 2021 | 18.06 | 19.79 | 18.00 | 18.47 | 67,073 | +0.36(+2.00%) |
Dec 30, 2021 | 18.04 | 20.16 | 18.00 | 18.11 | 78,524 | +0.00(+0.02%) |
Dec 29, 2021 | 18.60 | 19.20 | 17.75 | 18.11 | 54,750 | -0.20(-1.07%) |
Dec 28, 2021 | 19.20 | 19.68 | 18.30 | 18.30 | 46,414 | -1.20(-6.17%) |
Dec 27, 2021 | 20.85 | 21.09 | 19.50 | 19.50 | 51,359 | -1.50(-7.13%) |
Dec 23, 2021 | 20.40 | 21.30 | 20.13 | 21.00 | 27,280 | +0.53(+2.61%) |
Dec 22, 2021 | 20.09 | 21.46 | 19.73 | 20.47 | 39,339 | +0.40(+2.00%) |
Dec 21, 2021 | 20.04 | 20.39 | 17.70 | 20.06 | 76,427 | +0.44(+2.26%) |
Dec 20, 2021 | 20.70 | 21.00 | 19.53 | 19.62 | 32,133 | -1.14(-5.49%) |
Dec 17, 2021 | 20.64 | 21.60 | 20.40 | 20.76 | 30,295 | +0.06(+0.29%) |
Dec 16, 2021 | 20.83 | 21.89 | 20.43 | 20.70 | 19,896 | +0.17(+0.83%) |
Dec 15, 2021 | 20.23 | 21.16 | 18.90 | 20.53 | 36,761 | -0.17(-0.83%) |
Dec 14, 2021 | 20.70 | 22.07 | 20.23 | 20.70 | 26,013 | -1.02(-4.71%) |
Dec 13, 2021 | 22.24 | 22.80 | 21.00 | 21.72 | 21,597 | -0.72(-3.20%) |
Dec 10, 2021 | 24.00 | 24.60 | 22.25 | 22.44 | 20,888 | -1.79(-7.39%) |
Dec 09, 2021 | 24.90 | 25.38 | 24.09 | 24.23 | 18,895 | -0.37(-1.50%) |
Dec 08, 2021 | 24.00 | 25.95 | 22.80 | 24.60 | 21,642 | +0.94(+3.96%) |
Dec 07, 2021 | 22.92 | 24.00 | 22.51 | 23.66 | 23,316 | +1.24(+5.54%) |
Dec 06, 2021 | 21.60 | 23.01 | 21.03 | 22.42 | 31,451 | +0.22(+1.00%) |
Dec 03, 2021 | 24.89 | 24.89 | 21.00 | 22.20 | 49,910 | -2.47(-10.01%) |
Dec 02, 2021 | 24.30 | 25.32 | 23.10 | 24.67 | 35,489 | +0.65(+2.71%) |