Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.41 | 13.45 | 12.27 | 12.79 | 527,539 | +0.25(+1.99%) |
Feb 25, 2022 | 12.67 | 12.58 | 11.91 | 12.54 | 418,769 | +0.10(+0.80%) |
Feb 24, 2022 | 10.74 | 12.53 | 10.61 | 12.44 | 870,097 | +1.17(+10.38%) |
Feb 23, 2022 | 12.09 | 12.34 | 11.27 | 11.27 | 576,859 | -0.61(-5.13%) |
Feb 22, 2022 | 11.86 | 12.35 | 11.78 | 11.88 | 399,078 | -0.22(-1.82%) |
Feb 18, 2022 | 12.10 | 0 | -0.78(-6.06%) | |||
Feb 17, 2022 | 13.52 | 13.71 | 12.84 | 12.88 | 685,456 | -0.91(-6.60%) |
Feb 16, 2022 | 13.61 | 13.86 | 12.86 | 13.79 | 427,723 | -0.06(-0.43%) |
Feb 15, 2022 | 13.32 | 13.86 | 13.07 | 13.85 | 396,781 | +0.98(+7.61%) |
Feb 14, 2022 | 13.04 | 13.45 | 12.67 | 12.87 | 580,621 | -0.25(-1.91%) |
Feb 11, 2022 | 13.78 | 13.97 | 12.90 | 13.12 | 481,522 | -0.46(-3.39%) |
Feb 10, 2022 | 13.72 | 14.84 | 13.38 | 13.58 | 660,720 | -0.71(-4.97%) |
Feb 09, 2022 | 13.85 | 14.41 | 13.80 | 14.29 | 689,590 | +0.84(+6.25%) |
Feb 08, 2022 | 13.15 | 13.51 | 12.82 | 13.45 | 465,008 | +0.17(+1.28%) |
Feb 07, 2022 | 12.72 | 13.55 | 12.57 | 13.28 | 534,374 | +0.58(+4.57%) |
Feb 04, 2022 | 12.07 | 12.79 | 11.84 | 12.70 | 522,867 | +0.64(+5.31%) |
Feb 03, 2022 | 12.14 | 12.01 | 12.06 | 539,829 | -0.52(-4.13%) | |
Feb 02, 2022 | 13.59 | 13.59 | 12.34 | 12.58 | 799,665 | -0.81(-6.05%) |
Feb 01, 2022 | 12.91 | 13.51 | 12.26 | 13.39 | 680,523 | +0.58(+4.53%) |
Jan 31, 2022 | 11.26 | 12.81 | 1,269,988 | +1.63(+14.58%) | ||
Jan 28, 2022 | 10.69 | 11.23 | 10.44 | 11.18 | 819,318 | +0.43(+4.00%) |
Jan 27, 2022 | 11.65 | 11.76 | 10.73 | 10.75 | 676,964 | -0.61(-5.37%) |
Jan 26, 2022 | 12.40 | 12.77 | 11.22 | 11.36 | 892,132 | -0.49(-4.14%) |
Jan 25, 2022 | 12.01 | 12.50 | 11.53 | 11.85 | 771,296 | -0.52(-4.20%) |
Jan 24, 2022 | 11.71 | 12.42 | 11.00 | 12.37 | 1,490,439 | +0.29(+2.40%) |
Jan 21, 2022 | 12.97 | 13.47 | 12.07 | 12.08 | 1,300,860 | -1.02(-7.79%) |
Jan 20, 2022 | 13.35 | 14.34 | 13.08 | 13.10 | 757,500 | +0.01(+0.08%) |
Jan 19, 2022 | 13.30 | 13.84 | 13.08 | 13.09 | 587,811 | -0.10(-0.76%) |
Jan 18, 2022 | 13.81 | 14.48 | 13.08 | 13.19 | 1,109,253 | -1.29(-8.91%) |
Jan 14, 2022 | 14.48 | 0 | +0.48(+3.43%) | |||
Jan 13, 2022 | 14.60 | 14.91 | 14.00 | 14.00 | 729,816 | -0.48(-3.31%) |
Jan 12, 2022 | 15.60 | 15.80 | 14.45 | 14.48 | 631,387 | -0.99(-6.40%) |
Jan 11, 2022 | 15.00 | 15.70 | 14.81 | 15.47 | 848,315 | +0.49(+3.27%) |
Jan 10, 2022 | 14.90 | 15.05 | 14.07 | 14.98 | 1,112,315 | -0.13(-0.86%) |
Jan 07, 2022 | 15.50 | 16.36 | 15.05 | 15.11 | 761,371 | +0.00(+0.00%) |
Jan 06, 2022 | 15.32 | 15.71 | 14.67 | 15.11 | 779,545 | -0.14(-0.92%) |
Jan 05, 2022 | 16.12 | 16.71 | 15.12 | 15.25 | 1,004,582 | -1.10(-6.73%) |
Jan 04, 2022 | 17.50 | 17.62 | 15.44 | 16.35 | 920,937 | -1.20(-6.84%) |
Jan 03, 2022 | 16.04 | 17.68 | 15.80 | 17.55 | 1,021,654 | +1.75(+11.08%) |
Dec 31, 2021 | 16.90 | 17.00 | 15.80 | 15.80 | 715,136 | -1.00(-5.95%) |
Dec 30, 2021 | 15.88 | 17.64 | 15.88 | 16.80 | 669,707 | +1.01(+6.40%) |
Dec 29, 2021 | 16.07 | 16.31 | 15.54 | 15.79 | 509,082 | -0.34(-2.11%) |
Dec 28, 2021 | 16.25 | 17.35 | 16.13 | 16.13 | 474,011 | -0.14(-0.86%) |
Dec 27, 2021 | 17.75 | 17.99 | 16.17 | 16.27 | 708,228 | -1.69(-9.41%) |
Dec 23, 2021 | 17.76 | 18.30 | 17.36 | 17.96 | 369,934 | +0.21(+1.18%) |
Dec 22, 2021 | 17.52 | 18.00 | 17.35 | 17.75 | 426,591 | +0.09(+0.51%) |
Dec 21, 2021 | 17.54 | 18.13 | 17.03 | 17.66 | 582,045 | +0.19(+1.09%) |
Dec 20, 2021 | 18.23 | 18.35 | 16.96 | 17.47 | 926,205 | -1.42(-7.52%) |
Dec 17, 2021 | 16.17 | 19.05 | 15.85 | 18.89 | 2,762,056 | +2.67(+16.46%) |
Dec 16, 2021 | 17.60 | 17.60 | 16.00 | 16.22 | 591,672 | -0.95(-5.53%) |
Dec 15, 2021 | 16.00 | 17.33 | 15.22 | 17.17 | 1,216,680 | +1.23(+7.72%) |
Dec 14, 2021 | 15.94 | 16.66 | 15.60 | 15.94 | 893,775 | -0.74(-4.44%) |
Dec 13, 2021 | 16.79 | 17.91 | 16.06 | 16.68 | 846,796 | -0.67(-3.86%) |
Dec 10, 2021 | 17.32 | 17.90 | 16.90 | 17.35 | 1,082,608 | +0.39(+2.30%) |
Dec 09, 2021 | 18.03 | 18.39 | 16.84 | 16.96 | 556,386 | -1.33(-7.27%) |
Dec 08, 2021 | 18.37 | 18.62 | 18.01 | 18.29 | 351,139 | -0.15(-0.81%) |
Dec 07, 2021 | 17.91 | 18.88 | 17.91 | 18.44 | 616,202 | +0.86(+4.89%) |
Dec 06, 2021 | 16.90 | 17.78 | 15.48 | 17.58 | 752,331 | +0.43(+2.51%) |
Dec 03, 2021 | 18.73 | 18.73 | 16.76 | 17.15 | 1,191,217 | -1.68(-8.92%) |
Dec 02, 2021 | 18.30 | 19.02 | 17.90 | 18.83 | 509,219 | +0.43(+2.34%) |