Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.31 | 11.99 | 10.87 | 11.08 | 32,079 | -0.68(-5.78%) |
Feb 25, 2022 | 10.96 | 11.77 | 10.60 | 11.76 | 43,042 | +0.91(+8.39%) |
Feb 24, 2022 | 9.710 | 10.90 | 9.710 | 10.85 | 42,636 | +0.88(+8.83%) |
Feb 23, 2022 | 10.35 | 10.35 | 9.890 | 9.970 | 34,635 | -0.58(-5.50%) |
Feb 22, 2022 | 11.40 | 11.40 | 10.21 | 10.55 | 63,804 | -0.95(-8.26%) |
Feb 18, 2022 | 11.50 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.21 | 12.40 | 11.32 | 11.81 | 83,415 | -0.57(-4.60%) |
Feb 16, 2022 | 11.93 | 12.40 | 11.58 | 12.38 | 40,258 | +0.40(+3.34%) |
Feb 15, 2022 | 12.12 | 12.24 | 11.69 | 11.98 | 40,763 | -0.02(-0.17%) |
Feb 14, 2022 | 12.07 | 12.44 | 11.70 | 12.00 | 43,839 | -0.16(-1.32%) |
Feb 11, 2022 | 12.90 | 12.90 | 11.73 | 12.16 | 28,747 | -0.57(-4.48%) |
Feb 10, 2022 | 12.18 | 13.00 | 11.98 | 12.73 | 74,299 | +0.22(+1.76%) |
Feb 09, 2022 | 12.19 | 12.88 | 12.02 | 12.51 | 45,607 | +0.48(+3.99%) |
Feb 08, 2022 | 11.86 | 12.13 | 11.57 | 12.03 | 50,587 | +0.18(+1.52%) |
Feb 07, 2022 | 11.52 | 12.67 | 10.86 | 11.85 | 42,281 | +0.39(+3.40%) |
Feb 04, 2022 | 10.90 | 11.65 | 10.76 | 11.46 | 61,062 | +0.53(+4.85%) |
Feb 03, 2022 | 11.09 | 10.93 | 56,090 | -0.33(-2.93%) | ||
Feb 02, 2022 | 11.79 | 11.79 | 11.06 | 11.26 | 52,717 | -0.60(-5.06%) |
Feb 01, 2022 | 11.48 | 11.98 | 11.11 | 11.86 | 53,091 | +0.50(+4.40%) |
Jan 31, 2022 | 10.52 | 11.54 | 11.36 | 48,029 | +0.91(+8.71%) | |
Jan 28, 2022 | 10.22 | 10.49 | 9.580 | 10.45 | 61,605 | +0.46(+4.60%) |
Jan 27, 2022 | 10.33 | 10.75 | 9.930 | 9.990 | 85,830 | -0.23(-2.25%) |
Jan 26, 2022 | 11.20 | 11.30 | 10.06 | 10.22 | 79,531 | -0.79(-7.18%) |
Jan 25, 2022 | 11.70 | 11.70 | 10.43 | 11.01 | 59,398 | -0.59(-5.09%) |
Jan 24, 2022 | 11.22 | 11.80 | 10.66 | 11.60 | 83,295 | +0.10(+0.87%) |
Jan 21, 2022 | 11.53 | 12.12 | 11.26 | 11.50 | 72,336 | -0.24(-2.04%) |
Jan 20, 2022 | 11.93 | 12.32 | 11.63 | 11.74 | 78,653 | -0.10(-0.84%) |
Jan 19, 2022 | 11.84 | 12.18 | 11.53 | 11.84 | 84,942 | +0.32(+2.78%) |
Jan 18, 2022 | 11.79 | 12.20 | 11.27 | 11.52 | 311,824 | -0.89(-7.17%) |
Jan 14, 2022 | 12.41 | 0 | +0.43(+3.59%) | |||
Jan 13, 2022 | 12.86 | 13.08 | 11.87 | 11.98 | 71,788 | -0.82(-6.41%) |
Jan 12, 2022 | 12.72 | 12.93 | 12.48 | 12.80 | 294,342 | +0.13(+1.03%) |
Jan 11, 2022 | 12.97 | 13.17 | 12.53 | 12.67 | 54,185 | -0.49(-3.72%) |
Jan 10, 2022 | 13.05 | 13.46 | 12.30 | 13.16 | 120,270 | +0.38(+2.97%) |
Jan 07, 2022 | 12.65 | 13.18 | 12.53 | 12.78 | 54,461 | -0.32(-2.44%) |
Jan 06, 2022 | 13.30 | 13.30 | 12.43 | 13.10 | 83,643 | +0.17(+1.31%) |
Jan 05, 2022 | 14.15 | 14.79 | 12.79 | 12.93 | 115,232 | -1.22(-8.62%) |
Jan 04, 2022 | 14.93 | 14.93 | 13.93 | 14.15 | 98,704 | -0.82(-5.48%) |
Jan 03, 2022 | 15.31 | 15.86 | 14.50 | 14.97 | 106,170 | -0.34(-2.22%) |
Dec 31, 2021 | 14.50 | 15.45 | 14.45 | 15.31 | 229,182 | +0.66(+4.51%) |
Dec 30, 2021 | 13.89 | 14.66 | 13.25 | 14.65 | 175,850 | +1.18(+8.76%) |
Dec 29, 2021 | 13.51 | 13.61 | 12.66 | 13.47 | 399,220 | -0.18(-1.32%) |
Dec 28, 2021 | 13.28 | 13.80 | 13.00 | 13.65 | 173,013 | +0.40(+3.02%) |
Dec 27, 2021 | 13.93 | 13.93 | 12.84 | 13.25 | 123,433 | -0.59(-4.26%) |
Dec 23, 2021 | 13.27 | 14.27 | 13.10 | 13.84 | 257,004 | +0.44(+3.28%) |
Dec 22, 2021 | 12.92 | 13.43 | 12.65 | 13.40 | 449,582 | +0.43(+3.32%) |
Dec 21, 2021 | 13.27 | 13.61 | 12.38 | 12.97 | 330,867 | -0.20(-1.52%) |
Dec 20, 2021 | 13.17 | 13.30 | 12.11 | 13.17 | 295,358 | +0.79(+6.38%) |
Dec 17, 2021 | 12.66 | 12.82 | 11.82 | 12.38 | 1,143,834 | -0.27(-2.13%) |
Dec 16, 2021 | 13.08 | 13.17 | 12.46 | 12.65 | 223,628 | -0.39(-2.99%) |
Dec 15, 2021 | 12.48 | 13.38 | 12.17 | 13.04 | 285,165 | +0.59(+4.74%) |
Dec 14, 2021 | 12.25 | 12.56 | 11.88 | 12.45 | 142,264 | -0.05(-0.40%) |
Dec 13, 2021 | 12.84 | 12.92 | 12.38 | 12.50 | 128,620 | -0.30(-2.34%) |
Dec 10, 2021 | 12.64 | 12.85 | 12.35 | 12.80 | 353,891 | +0.14(+1.11%) |
Dec 09, 2021 | 13.79 | 13.84 | 12.52 | 12.66 | 202,021 | -1.04(-7.59%) |
Dec 08, 2021 | 13.85 | 14.03 | 13.01 | 13.70 | 379,794 | -0.04(-0.29%) |
Dec 07, 2021 | 12.97 | 13.74 | 12.56 | 13.74 | 708,810 | +1.00(+7.85%) |
Dec 06, 2021 | 12.12 | 12.98 | 12.12 | 12.74 | 104,346 | +0.33(+2.66%) |
Dec 03, 2021 | 12.66 | 12.66 | 11.70 | 12.41 | 119,667 | -0.20(-1.59%) |
Dec 02, 2021 | 13.07 | 13.35 | 12.01 | 12.61 | 104,235 | -0.53(-4.03%) |