Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.15 | 16.05 | 14.86 | 15.60 | 13,209 | +0.15(+0.97%) |
Feb 25, 2022 | 14.70 | 15.45 | 15.15 | 15.45 | 3,193 | +0.30(+1.98%) |
Feb 24, 2022 | 13.50 | 15.75 | 13.35 | 15.15 | 18,296 | +0.00(+0.00%) |
Feb 23, 2022 | 15.00 | 15.90 | 14.70 | 15.15 | 12,031 | +0.00(+0.00%) |
Feb 22, 2022 | 14.55 | 16.50 | 14.55 | 15.15 | 17,956 | -0.15(-0.98%) |
Feb 18, 2022 | 15.30 | 0 | -0.45(-2.86%) | |||
Feb 17, 2022 | 15.45 | 16.20 | 15.33 | 15.75 | 13,424 | +0.00(+0.00%) |
Feb 16, 2022 | 15.30 | 16.05 | 15.00 | 15.75 | 10,840 | +0.15(+0.96%) |
Feb 15, 2022 | 15.00 | 15.75 | 14.85 | 15.60 | 7,096 | +0.60(+4.00%) |
Feb 14, 2022 | 15.15 | 15.90 | 15.00 | 15.00 | 12,386 | -0.45(-2.91%) |
Feb 11, 2022 | 15.90 | 16.05 | 15.22 | 15.45 | 13,271 | -0.75(-4.63%) |
Feb 10, 2022 | 14.70 | 17.10 | 14.40 | 16.20 | 59,622 | +1.35(+9.09%) |
Feb 09, 2022 | 13.50 | 15.30 | 13.21 | 14.85 | 39,099 | +1.05(+7.61%) |
Feb 08, 2022 | 13.95 | 13.93 | 13.21 | 13.80 | 12,206 | -0.14(-1.03%) |
Feb 07, 2022 | 13.80 | 14.14 | 13.05 | 13.94 | 21,912 | -0.11(-0.78%) |
Feb 04, 2022 | 14.25 | 14.47 | 13.39 | 14.05 | 12,200 | -0.42(-2.90%) |
Feb 03, 2022 | 14.25 | 13.95 | 14.47 | 10,420 | -0.22(-1.53%) | |
Feb 02, 2022 | 15.00 | 15.00 | 14.25 | 14.70 | 15,762 | -0.30(-2.01%) |
Feb 01, 2022 | 13.95 | 15.26 | 13.81 | 15.00 | 15,726 | +0.84(+5.93%) |
Jan 31, 2022 | 14.85 | 13.89 | 14.16 | 25,720 | -0.64(-4.31%) | |
Jan 28, 2022 | 13.80 | 16.35 | 12.84 | 14.80 | 196,633 | +1.05(+7.67%) |
Jan 27, 2022 | 13.05 | 13.95 | 12.76 | 13.74 | 26,663 | +0.76(+5.83%) |
Jan 26, 2022 | 13.18 | 13.95 | 12.72 | 12.99 | 27,276 | +0.00(+0.00%) |
Jan 25, 2022 | 13.65 | 14.39 | 12.75 | 12.99 | 30,803 | +0.01(+0.08%) |
Jan 24, 2022 | 13.05 | 13.49 | 12.18 | 12.97 | 28,045 | -1.00(-7.15%) |
Jan 21, 2022 | 14.40 | 15.15 | 13.95 | 13.97 | 31,754 | -0.81(-5.47%) |
Jan 20, 2022 | 14.55 | 15.60 | 14.40 | 14.78 | 24,729 | +0.23(+1.60%) |
Jan 19, 2022 | 14.55 | 15.01 | 13.65 | 14.55 | 75,958 | -0.33(-2.21%) |
Jan 18, 2022 | 15.30 | 15.60 | 14.71 | 14.88 | 49,270 | -0.57(-3.70%) |
Jan 14, 2022 | 15.45 | 0 | +0.60(+4.04%) | |||
Jan 13, 2022 | 15.00 | 15.15 | 14.43 | 14.85 | 63,869 | -0.45(-2.94%) |
Jan 12, 2022 | 15.60 | 15.90 | 15.00 | 15.30 | 92,813 | -0.45(-2.86%) |
Jan 11, 2022 | 15.30 | 16.65 | 15.30 | 15.75 | 93,029 | -0.15(-0.94%) |
Jan 10, 2022 | 16.95 | 17.55 | 15.75 | 15.90 | 146,714 | -2.10(-11.67%) |
Jan 07, 2022 | 18.00 | 18.75 | 16.96 | 18.00 | 226,717 | -1.80(-9.09%) |
Jan 06, 2022 | 21.60 | 23.10 | 18.45 | 19.80 | 2,354,628 | +0.45(+2.33%) |
Jan 05, 2022 | 17.85 | 19.57 | 16.20 | 19.35 | 671,251 | +0.15(+0.78%) |
Jan 04, 2022 | 30.00 | 32.40 | 18.30 | 19.20 | 8,902,086 | +2.84(+17.35%) |
Jan 03, 2022 | 15.60 | 16.80 | 15.60 | 16.36 | 10,907 | +0.61(+3.89%) |
Dec 31, 2021 | 16.05 | 16.50 | 15.45 | 15.75 | 17,503 | -0.45(-2.78%) |
Dec 30, 2021 | 15.45 | 17.55 | 15.45 | 16.20 | 12,573 | +0.75(+4.85%) |
Dec 29, 2021 | 15.45 | 15.75 | 14.87 | 15.45 | 26,561 | -0.15(-0.96%) |
Dec 28, 2021 | 17.25 | 17.25 | 15.45 | 15.60 | 16,552 | -1.35(-7.96%) |
Dec 27, 2021 | 18.00 | 19.87 | 16.80 | 16.95 | 13,660 | -0.75(-4.24%) |
Dec 23, 2021 | 16.80 | 17.85 | 16.80 | 17.70 | 7,850 | +0.75(+4.42%) |
Dec 22, 2021 | 17.10 | 17.10 | 16.65 | 16.95 | 9,710 | +0.15(+0.89%) |
Dec 21, 2021 | 16.95 | 17.55 | 16.80 | 16.80 | 8,180 | -0.30(-1.75%) |
Dec 20, 2021 | 16.95 | 17.55 | 16.80 | 17.10 | 10,410 | +0.15(+0.88%) |
Dec 17, 2021 | 17.55 | 18.45 | 16.95 | 16.95 | 14,151 | -0.60(-3.42%) |
Dec 16, 2021 | 18.75 | 19.20 | 17.40 | 17.55 | 6,547 | -0.45(-2.50%) |
Dec 15, 2021 | 16.95 | 18.60 | 16.80 | 18.00 | 15,185 | +1.20(+7.14%) |
Dec 14, 2021 | 18.45 | 18.75 | 16.80 | 16.80 | 10,880 | -1.35(-7.44%) |
Dec 13, 2021 | 18.90 | 19.65 | 18.15 | 18.15 | 9,118 | -0.60(-3.20%) |
Dec 10, 2021 | 19.50 | 20.16 | 18.60 | 18.75 | 6,932 | -1.05(-5.30%) |
Dec 09, 2021 | 19.95 | 21.00 | 19.80 | 19.80 | 10,878 | -0.60(-2.94%) |
Dec 08, 2021 | 18.90 | 20.55 | 18.75 | 20.40 | 8,349 | +1.35(+7.09%) |
Dec 07, 2021 | 18.00 | 19.65 | 18.00 | 19.05 | 12,332 | +0.60(+3.25%) |
Dec 06, 2021 | 17.85 | 19.05 | 16.65 | 18.45 | 23,669 | +0.15(+0.82%) |
Dec 03, 2021 | 21.00 | 21.48 | 18.00 | 18.30 | 23,751 | -2.85(-13.48%) |
Dec 02, 2021 | 20.55 | 21.60 | 20.40 | 21.15 | 6,659 | +0.45(+2.17%) |