Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.900 | 10.00 | 9.050 | 9.350 | 1,058,742 | -0.32(-3.31%) |
Feb 25, 2022 | 9.310 | 9.810 | 8.910 | 9.670 | 1,825,776 | -0.82(-7.82%) |
Feb 24, 2022 | 9.610 | 10.53 | 9.610 | 10.49 | 799,295 | +0.46(+4.59%) |
Feb 23, 2022 | 10.21 | 10.57 | 9.930 | 10.03 | 869,528 | -0.12(-1.18%) |
Feb 22, 2022 | 10.04 | 10.54 | 9.740 | 10.15 | 713,857 | +0.01(+0.10%) |
Feb 18, 2022 | 10.14 | 0 | -0.35(-3.34%) | |||
Feb 17, 2022 | 11.01 | 11.17 | 10.43 | 10.49 | 640,383 | -0.71(-6.34%) |
Feb 16, 2022 | 11.09 | 11.37 | 10.86 | 11.20 | 314,535 | +0.04(+0.36%) |
Feb 15, 2022 | 10.64 | 11.23 | 10.55 | 11.16 | 623,123 | +0.76(+7.31%) |
Feb 14, 2022 | 10.72 | 10.91 | 10.32 | 10.40 | 495,167 | -0.31(-2.89%) |
Feb 11, 2022 | 11.83 | 11.96 | 10.59 | 10.71 | 882,700 | -0.78(-6.79%) |
Feb 10, 2022 | 11.42 | 12.32 | 11.26 | 11.49 | 824,543 | -0.27(-2.30%) |
Feb 09, 2022 | 11.62 | 11.93 | 11.49 | 11.76 | 343,017 | +0.26(+2.26%) |
Feb 08, 2022 | 12.02 | 12.02 | 11.30 | 11.50 | 318,980 | -0.38(-3.20%) |
Feb 07, 2022 | 11.43 | 11.99 | 11.34 | 11.88 | 377,829 | +0.32(+2.77%) |
Feb 04, 2022 | 11.57 | 11.90 | 11.16 | 11.56 | 663,963 | +0.56(+5.09%) |
Feb 03, 2022 | 11.31 | 10.93 | 11.00 | 550,048 | -0.41(-3.59%) | |
Feb 02, 2022 | 11.98 | 12.41 | 11.35 | 11.41 | 525,674 | -0.55(-4.60%) |
Feb 01, 2022 | 12.36 | 12.79 | 11.65 | 11.96 | 696,333 | -0.39(-3.16%) |
Jan 31, 2022 | 12.05 | 12.48 | 12.35 | 462,793 | +0.48(+4.04%) | |
Jan 28, 2022 | 11.24 | 11.94 | 10.95 | 11.87 | 515,883 | +0.56(+4.95%) |
Jan 27, 2022 | 12.15 | 12.29 | 11.20 | 11.31 | 398,335 | -0.71(-5.91%) |
Jan 26, 2022 | 12.97 | 13.27 | 11.90 | 12.02 | 491,059 | -0.75(-5.87%) |
Jan 25, 2022 | 12.61 | 13.01 | 12.15 | 12.77 | 395,318 | -0.03(-0.23%) |
Jan 24, 2022 | 12.62 | 13.27 | 11.68 | 12.80 | 707,545 | +0.09(+0.71%) |
Jan 21, 2022 | 12.72 | 13.41 | 12.69 | 12.71 | 437,179 | -0.19(-1.47%) |
Jan 20, 2022 | 13.45 | 13.87 | 12.81 | 12.90 | 385,236 | -0.35(-2.64%) |
Jan 19, 2022 | 13.53 | 13.99 | 13.22 | 13.25 | 334,542 | -0.13(-0.97%) |
Jan 18, 2022 | 14.16 | 14.16 | 13.29 | 13.38 | 474,436 | -1.06(-7.34%) |
Jan 14, 2022 | 14.44 | 0 | +0.41(+2.92%) | |||
Jan 13, 2022 | 14.20 | 14.45 | 13.93 | 14.03 | 290,720 | -0.11(-0.78%) |
Jan 12, 2022 | 14.99 | 14.99 | 14.09 | 14.14 | 375,682 | -0.72(-4.85%) |
Jan 11, 2022 | 14.84 | 15.14 | 14.39 | 14.86 | 358,426 | +0.02(+0.13%) |
Jan 10, 2022 | 14.57 | 14.90 | 14.14 | 14.84 | 497,487 | +0.05(+0.34%) |
Jan 07, 2022 | 15.57 | 16.09 | 14.74 | 14.79 | 299,180 | -0.86(-5.50%) |
Jan 06, 2022 | 15.31 | 15.80 | 14.54 | 15.65 | 379,389 | +0.34(+2.22%) |
Jan 05, 2022 | 16.26 | 16.64 | 15.26 | 15.31 | 476,048 | -0.85(-5.26%) |
Jan 04, 2022 | 16.83 | 17.20 | 15.94 | 16.16 | 313,044 | -0.62(-3.71%) |
Jan 03, 2022 | 16.05 | 16.99 | 15.70 | 16.78 | 520,345 | +0.73(+4.56%) |
Dec 31, 2021 | 16.24 | 16.60 | 15.87 | 16.05 | 441,151 | -0.23(-1.41%) |
Dec 30, 2021 | 16.07 | 16.87 | 15.85 | 16.28 | 367,185 | +0.37(+2.33%) |
Dec 29, 2021 | 16.20 | 16.34 | 15.72 | 15.91 | 270,182 | -0.35(-2.15%) |
Dec 28, 2021 | 16.79 | 17.30 | 16.22 | 16.26 | 237,228 | -0.50(-2.98%) |
Dec 27, 2021 | 17.25 | 17.78 | 16.38 | 16.76 | 305,584 | -0.62(-3.57%) |
Dec 23, 2021 | 17.08 | 17.66 | 16.94 | 17.38 | 258,787 | +0.22(+1.28%) |
Dec 22, 2021 | 16.94 | 17.36 | 16.44 | 17.16 | 267,662 | +0.29(+1.72%) |
Dec 21, 2021 | 17.25 | 17.25 | 16.40 | 16.87 | 340,075 | -0.27(-1.58%) |
Dec 20, 2021 | 16.76 | 17.49 | 15.81 | 17.14 | 455,646 | +0.57(+3.44%) |
Dec 17, 2021 | 16.68 | 17.78 | 16.20 | 16.57 | 1,786,633 | +0.03(+0.18%) |
Dec 16, 2021 | 17.15 | 17.50 | 16.07 | 16.54 | 446,695 | -0.81(-4.67%) |
Dec 15, 2021 | 16.19 | 17.35 | 15.72 | 17.35 | 555,132 | +1.12(+6.90%) |
Dec 14, 2021 | 16.23 | 16.58 | 15.74 | 16.23 | 415,251 | -0.04(-0.25%) |
Dec 13, 2021 | 16.28 | 16.85 | 15.98 | 16.27 | 370,837 | -0.17(-1.03%) |
Dec 10, 2021 | 16.98 | 16.98 | 16.01 | 16.44 | 303,434 | -0.29(-1.73%) |
Dec 09, 2021 | 17.41 | 17.94 | 16.68 | 16.73 | 302,966 | -0.87(-4.94%) |
Dec 08, 2021 | 17.28 | 17.73 | 16.82 | 17.60 | 250,074 | +0.39(+2.27%) |
Dec 07, 2021 | 16.81 | 17.71 | 16.81 | 17.21 | 434,485 | +0.48(+2.87%) |
Dec 06, 2021 | 16.53 | 17.00 | 15.77 | 16.73 | 432,822 | +0.34(+2.08%) |
Dec 03, 2021 | 17.45 | 18.25 | 16.20 | 16.39 | 581,957 | -0.97(-5.60%) |
Dec 02, 2021 | 16.64 | 17.80 | 16.43 | 17.36 | 456,702 | +0.75(+4.53%) |