Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.20 | 14.79 | 12.38 | 14.10 | 169,809 | +0.89(+6.74%) |
Feb 25, 2022 | 13.29 | 13.67 | 13.10 | 13.21 | 92,024 | +0.07(+0.53%) |
Feb 24, 2022 | 12.04 | 13.28 | 12.03 | 13.14 | 66,709 | +0.94(+7.70%) |
Feb 23, 2022 | 12.23 | 12.48 | 11.88 | 12.20 | 96,259 | -0.01(-0.08%) |
Feb 22, 2022 | 12.14 | 12.56 | 11.94 | 12.21 | 106,209 | +0.01(+0.08%) |
Feb 18, 2022 | 12.20 | 0 | -0.37(-2.94%) | |||
Feb 17, 2022 | 12.33 | 12.63 | 12.19 | 12.57 | 139,879 | +0.04(+0.32%) |
Feb 16, 2022 | 12.83 | 12.84 | 12.00 | 12.53 | 106,008 | -0.42(-3.24%) |
Feb 15, 2022 | 12.22 | 12.99 | 11.75 | 12.95 | 94,658 | +1.00(+8.37%) |
Feb 14, 2022 | 12.15 | 12.15 | 11.70 | 11.95 | 165,754 | -0.20(-1.65%) |
Feb 11, 2022 | 12.15 | 12.43 | 11.81 | 12.15 | 89,770 | +0.00(+0.00%) |
Feb 10, 2022 | 12.52 | 12.83 | 11.93 | 12.15 | 163,992 | -0.48(-3.80%) |
Feb 09, 2022 | 12.50 | 13.00 | 12.49 | 12.63 | 74,825 | +0.15(+1.20%) |
Feb 08, 2022 | 12.32 | 12.50 | 12.05 | 12.48 | 68,508 | +0.10(+0.81%) |
Feb 07, 2022 | 11.93 | 12.61 | 11.92 | 12.38 | 111,313 | +0.46(+3.86%) |
Feb 04, 2022 | 11.38 | 12.23 | 10.96 | 11.92 | 205,484 | +0.28(+2.41%) |
Feb 03, 2022 | 12.03 | 11.44 | 11.64 | 110,204 | -0.38(-3.16%) | |
Feb 02, 2022 | 12.40 | 12.44 | 11.91 | 12.02 | 107,093 | -0.36(-2.91%) |
Feb 01, 2022 | 12.66 | 12.71 | 11.55 | 12.38 | 221,643 | -0.65(-4.99%) |
Jan 31, 2022 | 13.00 | 13.03 | 92,012 | +0.00(+0.00%) | ||
Jan 28, 2022 | 12.84 | 13.76 | 12.12 | 13.03 | 123,702 | +0.05(+0.39%) |
Jan 27, 2022 | 12.71 | 13.04 | 12.43 | 12.98 | 143,957 | +0.33(+2.61%) |
Jan 26, 2022 | 13.39 | 13.63 | 12.20 | 12.65 | 220,117 | -0.50(-3.80%) |
Jan 25, 2022 | 13.50 | 13.60 | 12.60 | 13.15 | 125,552 | -0.74(-5.33%) |
Jan 24, 2022 | 13.01 | 14.12 | 12.56 | 13.89 | 148,131 | +0.69(+5.23%) |
Jan 21, 2022 | 12.98 | 13.57 | 12.81 | 13.20 | 71,822 | +0.08(+0.61%) |
Jan 20, 2022 | 13.22 | 13.87 | 13.03 | 13.12 | 73,648 | -0.06(-0.46%) |
Jan 19, 2022 | 13.06 | 13.70 | 12.87 | 13.18 | 127,883 | +0.26(+2.01%) |
Jan 18, 2022 | 14.39 | 14.39 | 12.70 | 12.92 | 244,550 | -1.57(-10.84%) |
Jan 14, 2022 | 14.49 | 0 | +0.09(+0.62%) | |||
Jan 13, 2022 | 15.15 | 15.75 | 14.08 | 14.40 | 99,704 | -0.92(-6.01%) |
Jan 12, 2022 | 15.47 | 15.78 | 15.10 | 15.32 | 70,384 | +0.09(+0.59%) |
Jan 11, 2022 | 15.48 | 16.10 | 14.82 | 15.23 | 81,478 | +0.09(+0.59%) |
Jan 10, 2022 | 13.99 | 15.50 | 13.69 | 15.14 | 295,206 | +1.92(+14.52%) |
Jan 07, 2022 | 13.04 | 13.92 | 13.03 | 13.22 | 45,901 | +0.08(+0.61%) |
Jan 06, 2022 | 14.16 | 14.28 | 12.47 | 13.14 | 150,385 | -1.13(-7.92%) |
Jan 05, 2022 | 15.32 | 16.13 | 14.17 | 14.27 | 134,860 | -0.95(-6.24%) |
Jan 04, 2022 | 16.27 | 16.83 | 15.03 | 15.22 | 28,634 | -0.70(-4.40%) |
Jan 03, 2022 | 15.84 | 16.01 | 14.90 | 15.92 | 46,762 | +0.06(+0.38%) |
Dec 31, 2021 | 15.33 | 16.12 | 15.15 | 15.86 | 87,294 | +0.53(+3.46%) |
Dec 30, 2021 | 14.98 | 15.70 | 14.44 | 15.33 | 100,239 | +0.77(+5.29%) |
Dec 29, 2021 | 15.00 | 15.07 | 14.24 | 14.56 | 83,645 | -0.53(-3.51%) |
Dec 28, 2021 | 14.89 | 15.76 | 14.89 | 15.09 | 93,730 | +0.01(+0.07%) |
Dec 27, 2021 | 18.23 | 18.55 | 14.53 | 15.08 | 269,868 | -3.09(-17.01%) |
Dec 23, 2021 | 17.15 | 19.39 | 15.88 | 18.17 | 177,363 | +0.93(+5.39%) |
Dec 22, 2021 | 16.45 | 17.68 | 15.97 | 17.24 | 82,429 | +0.83(+5.06%) |
Dec 21, 2021 | 16.14 | 16.43 | 15.29 | 16.41 | 66,297 | +0.36(+2.24%) |
Dec 20, 2021 | 16.05 | 17.00 | 15.01 | 16.05 | 98,721 | -0.58(-3.49%) |
Dec 17, 2021 | 15.28 | 17.40 | 14.36 | 16.63 | 361,355 | +1.36(+8.91%) |
Dec 16, 2021 | 14.91 | 16.29 | 14.90 | 15.27 | 141,576 | +0.49(+3.32%) |
Dec 15, 2021 | 14.10 | 14.90 | 13.08 | 14.78 | 213,359 | +0.85(+6.10%) |
Dec 14, 2021 | 14.00 | 14.39 | 13.64 | 13.93 | 168,342 | -0.17(-1.21%) |
Dec 13, 2021 | 14.38 | 15.09 | 13.87 | 14.10 | 226,689 | -0.34(-2.35%) |
Dec 10, 2021 | 15.05 | 15.20 | 14.07 | 14.44 | 102,034 | -0.54(-3.60%) |
Dec 09, 2021 | 14.90 | 15.31 | 14.40 | 14.98 | 105,858 | -0.11(-0.73%) |
Dec 08, 2021 | 15.88 | 16.19 | 15.00 | 15.09 | 140,250 | -0.97(-6.04%) |
Dec 07, 2021 | 16.05 | 16.97 | 15.86 | 16.06 | 61,415 | +0.35(+2.23%) |
Dec 06, 2021 | 15.39 | 15.92 | 14.13 | 15.71 | 114,159 | +0.48(+3.15%) |
Dec 03, 2021 | 15.82 | 15.87 | 15.00 | 15.23 | 142,008 | -0.43(-2.75%) |
Dec 02, 2021 | 16.68 | 17.06 | 14.47 | 15.66 | 153,334 | -0.83(-5.03%) |