Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.23 | 13.03 | 12.22 | 13.03 | 89,999 | +0.69(+5.59%) |
Feb 25, 2022 | 11.03 | 12.34 | 11.43 | 12.34 | 68,363 | +1.37(+12.49%) |
Feb 24, 2022 | 10.29 | 10.97 | 10.29 | 10.97 | 93,255 | +0.31(+2.91%) |
Feb 23, 2022 | 10.89 | 10.92 | 10.56 | 10.66 | 32,180 | -0.09(-0.84%) |
Feb 22, 2022 | 11.10 | 11.19 | 10.55 | 10.75 | 55,446 | -0.45(-4.02%) |
Feb 18, 2022 | 11.20 | 0 | -0.24(-2.10%) | |||
Feb 17, 2022 | 11.46 | 11.60 | 11.26 | 11.44 | 46,066 | -0.07(-0.61%) |
Feb 16, 2022 | 11.95 | 12.11 | 11.51 | 11.51 | 37,192 | -0.42(-3.52%) |
Feb 15, 2022 | 12.06 | 12.19 | 11.85 | 11.93 | 61,493 | +0.00(+0.00%) |
Feb 14, 2022 | 13.22 | 13.22 | 11.93 | 11.93 | 95,117 | -1.29(-9.76%) |
Feb 11, 2022 | 12.97 | 13.40 | 12.96 | 13.22 | 89,756 | +0.13(+0.99%) |
Feb 10, 2022 | 12.77 | 13.33 | 12.77 | 13.09 | 111,508 | +0.00(+0.00%) |
Feb 09, 2022 | 11.95 | 13.09 | 11.69 | 13.09 | 213,068 | +1.22(+10.28%) |
Feb 08, 2022 | 10.93 | 11.87 | 10.91 | 11.87 | 98,427 | +0.93(+8.50%) |
Feb 07, 2022 | 10.56 | 10.95 | 10.47 | 10.94 | 140,063 | +0.45(+4.29%) |
Feb 04, 2022 | 10.25 | 10.61 | 10.10 | 10.49 | 50,624 | +0.31(+3.05%) |
Feb 03, 2022 | 10.04 | 10.19 | 9.920 | 10.18 | 73,364 | -0.05(-0.49%) |
Feb 02, 2022 | 10.53 | 10.56 | 10.18 | 10.23 | 91,319 | -0.22(-2.11%) |
Feb 01, 2022 | 10.81 | 10.88 | 10.40 | 10.45 | 54,789 | -0.17(-1.60%) |
Jan 31, 2022 | 10.41 | 10.94 | 10.62 | 103,553 | +0.12(+1.14%) | |
Jan 28, 2022 | 10.59 | 10.59 | 10.21 | 10.50 | 84,933 | -0.09(-0.85%) |
Jan 27, 2022 | 10.27 | 10.73 | 10.13 | 10.59 | 99,674 | +0.39(+3.82%) |
Jan 26, 2022 | 10.31 | 10.31 | 9.880 | 10.20 | 108,455 | +0.05(+0.49%) |
Jan 25, 2022 | 9.940 | 10.26 | 9.480 | 10.15 | 114,134 | +0.19(+1.91%) |
Jan 24, 2022 | 9.810 | 10.00 | 9.390 | 9.960 | 144,538 | -0.27(-2.64%) |
Jan 21, 2022 | 10.74 | 10.77 | 10.14 | 10.23 | 128,024 | -0.62(-5.71%) |
Jan 20, 2022 | 11.34 | 11.47 | 10.80 | 10.85 | 67,673 | -0.33(-2.95%) |
Jan 19, 2022 | 11.72 | 11.83 | 11.17 | 11.18 | 87,212 | -0.42(-3.62%) |
Jan 18, 2022 | 12.45 | 12.45 | 11.00 | 11.60 | 141,802 | -1.01(-8.01%) |
Jan 17, 2022 | 13.04 | 13.10 | 12.61 | 12.61 | 29,413 | -0.39(-3.00%) |
Jan 14, 2022 | 13.03 | 13.06 | 12.57 | 13.00 | 61,671 | -0.23(-1.74%) |
Jan 13, 2022 | 13.62 | 13.69 | 13.18 | 13.23 | 65,571 | -0.37(-2.72%) |
Jan 12, 2022 | 13.53 | 13.88 | 13.48 | 13.60 | 52,633 | +0.23(+1.72%) |
Jan 11, 2022 | 13.29 | 13.39 | 12.93 | 13.37 | 40,041 | +0.08(+0.60%) |
Jan 10, 2022 | 13.14 | 13.69 | 13.00 | 13.29 | 74,489 | +0.10(+0.76%) |
Jan 07, 2022 | 12.98 | 13.38 | 12.87 | 13.19 | 64,759 | +0.23(+1.77%) |
Jan 06, 2022 | 13.10 | 13.27 | 12.86 | 12.96 | 83,238 | -0.03(-0.23%) |
Jan 05, 2022 | 12.62 | 13.27 | 12.62 | 12.99 | 131,510 | +0.44(+3.51%) |
Jan 04, 2022 | 12.00 | 12.56 | 11.74 | 12.55 | 66,588 | +0.83(+7.08%) |
Dec 31, 2021 | 11.72 | 11.72 | 11.72 | 0 | -0.15(-1.26%) | |
Dec 30, 2021 | 11.89 | 12.28 | 11.77 | 11.87 | 81,482 | +0.04(+0.34%) |
Dec 29, 2021 | 12.10 | 12.10 | 11.49 | 11.83 | 120,930 | -0.45(-3.66%) |
Dec 24, 2021 | 12.28 | 12.28 | 12.28 | 0 | +0.11(+0.90%) | |
Dec 23, 2021 | 11.55 | 12.37 | 11.55 | 12.17 | 152,545 | +0.73(+6.38%) |
Dec 22, 2021 | 10.95 | 11.66 | 10.94 | 11.44 | 113,982 | +0.33(+2.97%) |
Dec 21, 2021 | 10.77 | 11.29 | 10.69 | 11.11 | 61,635 | +0.50(+4.71%) |
Dec 20, 2021 | 10.45 | 10.64 | 10.18 | 10.61 | 60,603 | -0.10(-0.93%) |
Dec 17, 2021 | 10.45 | 10.89 | 10.24 | 10.71 | 74,893 | +0.16(+1.52%) |
Dec 16, 2021 | 11.16 | 11.16 | 10.49 | 10.55 | 78,103 | -0.29(-2.68%) |
Dec 15, 2021 | 10.74 | 10.86 | 10.34 | 10.84 | 84,913 | +0.01(+0.09%) |
Dec 14, 2021 | 11.15 | 11.29 | 10.75 | 10.83 | 52,450 | -0.46(-4.07%) |
Dec 13, 2021 | 11.82 | 11.82 | 11.09 | 11.29 | 69,904 | -0.46(-3.91%) |
Dec 10, 2021 | 11.64 | 11.82 | 11.52 | 11.75 | 55,946 | +0.05(+0.43%) |
Dec 09, 2021 | 11.92 | 11.98 | 11.41 | 11.70 | 62,261 | -0.34(-2.82%) |
Dec 08, 2021 | 12.22 | 12.23 | 11.95 | 12.04 | 68,133 | -0.11(-0.91%) |
Dec 07, 2021 | 11.65 | 12.34 | 11.64 | 12.15 | 87,942 | +0.65(+5.65%) |
Dec 06, 2021 | 11.77 | 11.89 | 11.38 | 11.50 | 87,298 | -0.22(-1.88%) |
Dec 03, 2021 | 12.10 | 12.12 | 11.43 | 11.72 | 94,012 | -0.34(-2.82%) |
Dec 02, 2021 | 12.10 | 12.21 | 11.79 | 12.06 | 121,974 | +0.12(+1.01%) |