Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.61 | 15.75 | 14.86 | 15.08 | 1,975,596 | -0.48(-3.12%) |
Feb 25, 2022 | 15.04 | 15.66 | 15.18 | 15.57 | 1,832,461 | +0.87(+5.91%) |
Feb 24, 2022 | 13.94 | 14.86 | 13.19 | 14.70 | 2,336,107 | -0.60(-3.94%) |
Feb 23, 2022 | 15.77 | 16.01 | 15.23 | 15.30 | 1,838,862 | -0.29(-1.86%) |
Feb 22, 2022 | 14.45 | 15.82 | 14.42 | 15.59 | 2,029,598 | +0.91(+6.18%) |
Feb 18, 2022 | 14.68 | 0 | -0.25(-1.68%) | |||
Feb 17, 2022 | 14.27 | 15.31 | 14.14 | 14.93 | 1,686,230 | +0.66(+4.60%) |
Feb 16, 2022 | 14.20 | 14.47 | 13.98 | 14.28 | 976,621 | +0.09(+0.66%) |
Feb 15, 2022 | 13.88 | 14.35 | 13.81 | 14.18 | 689,366 | +0.30(+2.14%) |
Feb 14, 2022 | 13.87 | 14.16 | 13.71 | 13.89 | 493,331 | -0.11(-0.78%) |
Feb 11, 2022 | 14.20 | 14.53 | 13.84 | 13.99 | 1,198,094 | -0.20(-1.38%) |
Feb 10, 2022 | 13.89 | 14.46 | 13.83 | 14.19 | 1,237,868 | +0.34(+2.43%) |
Feb 09, 2022 | 13.49 | 13.89 | 13.40 | 13.85 | 772,169 | +0.59(+4.42%) |
Feb 08, 2022 | 13.53 | 13.71 | 13.20 | 13.27 | 851,051 | -0.04(-0.29%) |
Feb 07, 2022 | 12.74 | 13.49 | 12.74 | 13.31 | 1,208,914 | +0.54(+4.23%) |
Feb 04, 2022 | 12.41 | 12.80 | 12.27 | 12.77 | 706,241 | +0.49(+4.02%) |
Feb 03, 2022 | 12.45 | 12.27 | 557,938 | -0.38(-2.97%) | ||
Feb 02, 2022 | 12.83 | 13.22 | 12.54 | 12.65 | 707,467 | -0.19(-1.46%) |
Feb 01, 2022 | 12.23 | 12.95 | 12.20 | 12.84 | 992,583 | +0.66(+5.46%) |
Jan 31, 2022 | 12.40 | 12.17 | 781,433 | -0.21(-1.71%) | ||
Jan 28, 2022 | 12.16 | 12.45 | 11.98 | 12.38 | 772,064 | +0.50(+4.21%) |
Jan 27, 2022 | 11.54 | 12.07 | 11.45 | 11.88 | 984,980 | +0.55(+4.83%) |
Jan 26, 2022 | 11.63 | 11.82 | 11.19 | 11.34 | 486,606 | -0.13(-1.16%) |
Jan 25, 2022 | 11.11 | 11.58 | 10.94 | 11.47 | 631,637 | +0.27(+2.37%) |
Jan 24, 2022 | 10.95 | 11.22 | 10.33 | 11.20 | 1,351,689 | -0.01(-0.07%) |
Jan 21, 2022 | 11.80 | 11.93 | 11.16 | 11.21 | 995,303 | -0.79(-6.58%) |
Jan 20, 2022 | 12.33 | 12.48 | 12.00 | 12.00 | 678,318 | -0.28(-2.29%) |
Jan 19, 2022 | 12.52 | 12.52 | 12.17 | 12.28 | 486,991 | -0.09(-0.70%) |
Jan 18, 2022 | 12.85 | 13.06 | 12.33 | 12.37 | 695,457 | -0.50(-3.89%) |
Jan 14, 2022 | 12.87 | 0 | +0.71(+5.86%) | |||
Jan 13, 2022 | 12.40 | 12.48 | 12.10 | 12.16 | 830,216 | -0.41(-3.24%) |
Jan 12, 2022 | 12.75 | 12.79 | 12.32 | 12.56 | 598,834 | -0.13(-0.99%) |
Jan 11, 2022 | 12.36 | 12.77 | 12.33 | 12.69 | 631,194 | +0.34(+2.72%) |
Jan 10, 2022 | 12.44 | 12.45 | 12.09 | 12.35 | 693,051 | -0.16(-1.25%) |
Jan 07, 2022 | 12.39 | 12.75 | 12.39 | 12.51 | 361,417 | +0.13(+1.07%) |
Jan 06, 2022 | 12.52 | 12.88 | 12.33 | 12.38 | 432,812 | -0.16(-1.25%) |
Jan 05, 2022 | 13.06 | 13.20 | 12.52 | 12.53 | 847,549 | -0.39(-3.03%) |
Jan 04, 2022 | 12.84 | 13.01 | 12.66 | 12.92 | 727,046 | +0.05(+0.43%) |
Jan 03, 2022 | 12.81 | 13.20 | 12.76 | 12.87 | 785,898 | +0.35(+2.81%) |
Dec 31, 2021 | 12.13 | 12.53 | 11.90 | 12.52 | 1,006,958 | +0.38(+3.09%) |
Dec 30, 2021 | 12.19 | 12.29 | 12.04 | 12.14 | 572,101 | +0.03(+0.26%) |
Dec 29, 2021 | 11.82 | 12.20 | 11.71 | 12.11 | 808,236 | +0.22(+1.84%) |
Dec 28, 2021 | 11.91 | 12.02 | 11.82 | 11.89 | 454,053 | -0.01(-0.07%) |
Dec 27, 2021 | 11.86 | 11.96 | 11.48 | 11.90 | 732,250 | -0.05(-0.39%) |
Dec 23, 2021 | 11.99 | 12.10 | 11.77 | 11.95 | 539,883 | +0.09(+0.79%) |
Dec 22, 2021 | 11.77 | 11.97 | 11.57 | 11.85 | 526,198 | +0.13(+1.13%) |
Dec 21, 2021 | 11.65 | 11.82 | 11.61 | 11.72 | 563,134 | +0.23(+2.04%) |
Dec 20, 2021 | 11.32 | 11.52 | 11.03 | 11.48 | 571,931 | -0.12(-1.01%) |
Dec 17, 2021 | 11.34 | 11.72 | 11.18 | 11.60 | 1,046,263 | +0.16(+1.37%) |
Dec 16, 2021 | 11.82 | 11.88 | 11.37 | 11.44 | 672,869 | -0.09(-0.81%) |
Dec 15, 2021 | 11.34 | 11.57 | 10.94 | 11.54 | 873,921 | +0.31(+2.72%) |
Dec 14, 2021 | 11.49 | 11.76 | 11.19 | 11.23 | 676,054 | -0.60(-5.09%) |
Dec 13, 2021 | 12.15 | 12.16 | 11.67 | 11.84 | 719,096 | -0.31(-2.58%) |
Dec 10, 2021 | 12.40 | 12.62 | 12.02 | 12.15 | 536,277 | -0.20(-1.65%) |
Dec 09, 2021 | 12.28 | 12.59 | 12.05 | 12.35 | 701,428 | -0.27(-2.11%) |
Dec 08, 2021 | 12.45 | 13.01 | 12.31 | 12.62 | 1,008,181 | +0.13(+1.07%) |
Dec 07, 2021 | 12.52 | 12.90 | 12.38 | 12.48 | 908,692 | +0.20(+1.59%) |
Dec 06, 2021 | 11.83 | 12.34 | 11.55 | 12.29 | 796,560 | +0.51(+4.32%) |
Dec 03, 2021 | 12.03 | 12.09 | 11.53 | 11.78 | 877,242 | -0.20(-1.63%) |
Dec 02, 2021 | 11.37 | 11.98 | 11.34 | 11.98 | 848,401 | +0.71(+6.32%) |