Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.23 | 15.85 | 14.55 | 14.68 | 1,349,832 | -0.69(-4.50%) |
Feb 25, 2022 | 13.94 | 15.69 | 14.84 | 15.37 | 1,760,173 | +1.17(+8.27%) |
Feb 24, 2022 | 12.95 | 14.28 | 12.91 | 14.20 | 1,011,987 | -0.12(-0.83%) |
Feb 23, 2022 | 13.76 | 14.43 | 13.24 | 14.32 | 1,537,406 | +0.70(+5.16%) |
Feb 22, 2022 | 12.68 | 13.68 | 12.30 | 13.61 | 1,200,999 | +0.21(+1.56%) |
Feb 18, 2022 | 13.41 | 0 | -1.53(-10.25%) | |||
Feb 17, 2022 | 12.98 | 15.19 | 12.82 | 14.94 | 2,459,370 | +2.43(+19.38%) |
Feb 16, 2022 | 12.15 | 12.60 | 11.89 | 12.51 | 776,897 | +0.60(+5.00%) |
Feb 15, 2022 | 12.03 | 12.45 | 11.08 | 11.92 | 736,919 | -0.13(-1.09%) |
Feb 14, 2022 | 11.47 | 12.41 | 11.45 | 12.05 | 747,051 | +0.68(+5.97%) |
Feb 11, 2022 | 10.92 | 12.85 | 10.87 | 11.37 | 1,192,407 | +0.33(+3.02%) |
Feb 10, 2022 | 10.36 | 11.37 | 10.36 | 11.03 | 594,905 | +0.32(+2.95%) |
Feb 09, 2022 | 10.47 | 10.87 | 10.45 | 10.72 | 255,126 | +0.39(+3.75%) |
Feb 08, 2022 | 10.44 | 10.62 | 10.28 | 10.33 | 348,906 | -0.38(-3.51%) |
Feb 07, 2022 | 9.795 | 10.93 | 9.688 | 10.71 | 870,260 | +0.95(+9.77%) |
Feb 04, 2022 | 9.545 | 9.878 | 9.473 | 9.753 | 151,820 | +0.23(+2.44%) |
Feb 03, 2022 | 10.01 | 9.289 | 9.521 | 404,458 | -0.51(-5.11%) | |
Feb 02, 2022 | 10.23 | 10.61 | 9.770 | 10.03 | 460,238 | -0.10(-0.94%) |
Feb 01, 2022 | 9.396 | 10.24 | 9.384 | 10.13 | 834,001 | +0.86(+9.32%) |
Jan 31, 2022 | 9.694 | 9.265 | 806,331 | -0.63(-6.33%) | ||
Jan 28, 2022 | 9.980 | 10.09 | 9.420 | 9.890 | 527,374 | +0.00(+0.00%) |
Jan 27, 2022 | 9.259 | 10.04 | 9.247 | 9.890 | 598,213 | +0.66(+7.17%) |
Jan 26, 2022 | 8.949 | 9.618 | 8.877 | 9.229 | 640,618 | +0.28(+3.13%) |
Jan 25, 2022 | 8.693 | 9.265 | 8.652 | 8.949 | 565,197 | +0.29(+3.30%) |
Jan 24, 2022 | 8.973 | 9.172 | 8.043 | 8.663 | 1,285,430 | -0.47(-5.15%) |
Jan 21, 2022 | 10.50 | 10.50 | 8.967 | 9.134 | 1,317,096 | -1.51(-14.17%) |
Jan 20, 2022 | 11.26 | 11.29 | 10.60 | 10.64 | 379,349 | -0.62(-5.50%) |
Jan 19, 2022 | 11.49 | 11.85 | 10.73 | 11.26 | 1,114,014 | -0.42(-3.57%) |
Jan 18, 2022 | 10.76 | 11.91 | 10.72 | 11.68 | 665,803 | +0.77(+7.10%) |
Jan 14, 2022 | 10.90 | 0 | +0.35(+3.27%) | |||
Jan 13, 2022 | 11.17 | 11.17 | 10.49 | 10.56 | 777,746 | -0.82(-7.23%) |
Jan 12, 2022 | 10.98 | 11.79 | 10.94 | 11.38 | 813,802 | +0.24(+2.14%) |
Jan 11, 2022 | 10.42 | 11.46 | 10.36 | 11.14 | 555,411 | +0.61(+5.77%) |
Jan 10, 2022 | 10.49 | 10.70 | 10.40 | 10.53 | 304,470 | -0.11(-1.06%) |
Jan 07, 2022 | 10.63 | 11.17 | 10.49 | 10.65 | 269,812 | +0.16(+1.53%) |
Jan 06, 2022 | 10.40 | 10.89 | 10.28 | 10.49 | 341,554 | +0.10(+0.92%) |
Jan 05, 2022 | 10.40 | 10.99 | 10.34 | 10.39 | 442,192 | -0.17(-1.58%) |
Jan 04, 2022 | 10.79 | 11.03 | 10.49 | 10.56 | 516,584 | -0.23(-2.10%) |
Jan 03, 2022 | 10.66 | 11.25 | 10.49 | 10.78 | 475,993 | +0.04(+0.39%) |
Dec 31, 2021 | 9.938 | 11.02 | 9.890 | 10.74 | 473,118 | +0.73(+7.32%) |
Dec 30, 2021 | 10.32 | 10.32 | 9.652 | 10.01 | 671,825 | -0.64(-5.99%) |
Dec 29, 2021 | 9.950 | 10.95 | 9.718 | 10.65 | 634,633 | +0.64(+6.43%) |
Dec 28, 2021 | 9.539 | 10.51 | 9.491 | 10.00 | 628,918 | +0.42(+4.42%) |
Dec 27, 2021 | 9.265 | 9.712 | 9.265 | 9.581 | 337,471 | +0.43(+4.76%) |
Dec 23, 2021 | 9.074 | 9.219 | 8.917 | 9.146 | 394,075 | +0.36(+4.07%) |
Dec 22, 2021 | 8.758 | 8.880 | 8.556 | 8.788 | 189,583 | +0.08(+0.89%) |
Dec 21, 2021 | 8.526 | 8.830 | 8.502 | 8.711 | 198,248 | +0.11(+1.32%) |
Dec 20, 2021 | 8.532 | 8.734 | 8.419 | 8.597 | 452,569 | -0.12(-1.37%) |
Dec 17, 2021 | 8.300 | 8.848 | 8.216 | 8.717 | 298,538 | +0.50(+6.09%) |
Dec 16, 2021 | 8.574 | 8.879 | 8.216 | 8.216 | 257,669 | -0.27(-3.23%) |
Dec 15, 2021 | 8.550 | 8.574 | 7.841 | 8.490 | 390,038 | -0.06(-0.70%) |
Dec 14, 2021 | 9.253 | 9.366 | 8.526 | 8.550 | 673,022 | -0.97(-10.20%) |
Dec 13, 2021 | 9.783 | 9.986 | 9.455 | 9.521 | 912,286 | +0.43(+4.72%) |
Dec 10, 2021 | 8.830 | 9.235 | 8.746 | 9.092 | 656,231 | +0.23(+2.62%) |
Dec 09, 2021 | 8.615 | 8.964 | 8.514 | 8.860 | 651,160 | +0.35(+4.13%) |
Dec 08, 2021 | 8.383 | 8.841 | 8.383 | 8.508 | 254,295 | +0.03(+0.35%) |
Dec 07, 2021 | 8.508 | 8.746 | 8.371 | 8.478 | 390,359 | +0.11(+1.28%) |
Dec 06, 2021 | 8.157 | 8.567 | 8.043 | 8.371 | 315,561 | +0.21(+2.55%) |
Dec 03, 2021 | 8.454 | 8.520 | 7.960 | 8.162 | 397,152 | -0.29(-3.38%) |
Dec 02, 2021 | 8.276 | 8.580 | 8.198 | 8.448 | 342,565 | +0.18(+2.16%) |