Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.19 | 11.41 | 11.13 | 11.25 | 265,527 | -0.04(-0.35%) |
Feb 25, 2022 | 11.08 | 11.30 | 10.93 | 11.29 | 190,418 | +0.24(+2.17%) |
Feb 24, 2022 | 10.48 | 11.08 | 10.37 | 11.05 | 335,539 | +0.32(+2.98%) |
Feb 23, 2022 | 10.82 | 11.06 | 10.71 | 10.73 | 314,698 | -0.03(-0.28%) |
Feb 22, 2022 | 10.82 | 11.00 | 10.72 | 10.76 | 326,404 | -0.13(-1.19%) |
Feb 18, 2022 | 10.89 | 0 | -0.25(-2.24%) | |||
Feb 17, 2022 | 10.99 | 11.22 | 10.95 | 11.14 | 431,984 | -0.01(-0.09%) |
Feb 16, 2022 | 11.81 | 12.01 | 11.12 | 11.15 | 321,839 | -0.79(-6.62%) |
Feb 15, 2022 | 11.02 | 11.95 | 11.00 | 11.94 | 503,447 | +0.93(+8.45%) |
Feb 14, 2022 | 11.40 | 11.57 | 10.92 | 11.01 | 518,192 | -0.50(-4.34%) |
Feb 11, 2022 | 11.63 | 11.97 | 11.47 | 11.51 | 1,033,193 | -0.10(-0.86%) |
Feb 10, 2022 | 11.27 | 11.68 | 11.15 | 11.61 | 1,103,639 | +0.22(+1.93%) |
Feb 09, 2022 | 10.70 | 11.45 | 10.15 | 11.39 | 3,190,645 | -4.18(-26.85%) |
Feb 08, 2022 | 15.59 | 16.01 | 15.21 | 15.57 | 488,051 | -0.25(-1.58%) |
Feb 07, 2022 | 15.54 | 16.02 | 15.54 | 15.82 | 286,786 | +0.39(+2.53%) |
Feb 04, 2022 | 15.31 | 15.61 | 15.07 | 15.43 | 320,390 | +0.15(+0.98%) |
Feb 03, 2022 | 15.43 | 15.21 | 15.28 | 272,531 | -0.54(-3.41%) | |
Feb 02, 2022 | 16.21 | 16.22 | 15.61 | 15.82 | 276,218 | -0.08(-0.50%) |
Feb 01, 2022 | 15.86 | 16.09 | 15.44 | 15.90 | 307,769 | -0.19(-1.18%) |
Jan 31, 2022 | 15.59 | 16.09 | 16.09 | 238,848 | +0.43(+2.75%) | |
Jan 28, 2022 | 15.55 | 15.66 | 15.03 | 15.66 | 171,130 | +0.11(+0.71%) |
Jan 27, 2022 | 15.45 | 15.89 | 15.36 | 15.55 | 344,144 | +0.20(+1.30%) |
Jan 26, 2022 | 16.16 | 16.23 | 15.29 | 15.35 | 250,687 | -0.47(-2.97%) |
Jan 25, 2022 | 15.53 | 15.90 | 15.49 | 15.82 | 323,603 | -0.08(-0.50%) |
Jan 24, 2022 | 14.81 | 15.95 | 14.61 | 15.90 | 475,950 | +0.84(+5.58%) |
Jan 21, 2022 | 15.12 | 15.56 | 15.02 | 15.06 | 426,871 | -0.34(-2.21%) |
Jan 20, 2022 | 15.63 | 16.13 | 15.36 | 15.40 | 267,308 | -0.18(-1.16%) |
Jan 19, 2022 | 16.02 | 16.24 | 15.53 | 15.58 | 254,554 | -0.30(-1.89%) |
Jan 18, 2022 | 15.78 | 16.24 | 15.72 | 15.88 | 254,380 | -0.38(-2.34%) |
Jan 14, 2022 | 16.26 | 0 | -0.29(-1.75%) | |||
Jan 13, 2022 | 17.05 | 17.19 | 16.48 | 16.55 | 209,702 | -0.47(-2.76%) |
Jan 12, 2022 | 17.68 | 17.83 | 17.01 | 17.02 | 204,205 | -0.65(-3.68%) |
Jan 11, 2022 | 16.86 | 17.69 | 16.73 | 17.67 | 270,761 | +0.78(+4.62%) |
Jan 10, 2022 | 16.83 | 16.91 | 16.41 | 16.89 | 208,899 | -0.24(-1.40%) |
Jan 07, 2022 | 17.67 | 17.75 | 17.11 | 17.13 | 256,100 | -0.44(-2.50%) |
Jan 06, 2022 | 17.81 | 18.17 | 17.49 | 17.57 | 211,865 | -0.22(-1.24%) |
Jan 05, 2022 | 18.17 | 18.41 | 17.64 | 17.79 | 282,561 | -0.50(-2.73%) |
Jan 04, 2022 | 18.53 | 18.55 | 17.80 | 18.29 | 213,224 | -0.20(-1.08%) |
Jan 03, 2022 | 18.26 | 18.59 | 18.18 | 18.49 | 173,676 | +0.30(+1.65%) |
Dec 31, 2021 | 18.17 | 18.48 | 18.01 | 18.19 | 211,784 | -0.07(-0.38%) |
Dec 30, 2021 | 18.21 | 18.62 | 18.01 | 18.26 | 140,361 | +0.15(+0.83%) |
Dec 29, 2021 | 18.18 | 18.22 | 17.89 | 18.11 | 166,891 | -0.05(-0.28%) |
Dec 28, 2021 | 18.52 | 18.71 | 18.12 | 18.16 | 176,912 | -0.44(-2.37%) |
Dec 27, 2021 | 18.45 | 18.64 | 18.22 | 18.60 | 140,963 | +0.26(+1.42%) |
Dec 23, 2021 | 18.08 | 18.48 | 17.84 | 18.34 | 138,431 | +0.30(+1.66%) |
Dec 22, 2021 | 17.88 | 18.05 | 17.55 | 18.04 | 166,742 | +0.10(+0.56%) |
Dec 21, 2021 | 17.44 | 18.12 | 16.56 | 17.94 | 221,836 | +0.71(+4.12%) |
Dec 20, 2021 | 17.33 | 17.33 | 16.69 | 17.23 | 343,393 | -0.50(-2.82%) |
Dec 17, 2021 | 17.83 | 18.11 | 17.07 | 17.73 | 2,559,573 | -0.08(-0.45%) |
Dec 16, 2021 | 18.60 | 18.75 | 17.56 | 17.81 | 388,916 | -0.72(-3.89%) |
Dec 15, 2021 | 17.98 | 18.58 | 17.34 | 18.53 | 434,326 | +0.50(+2.77%) |
Dec 14, 2021 | 17.74 | 18.43 | 17.69 | 18.03 | 344,641 | +0.01(+0.06%) |
Dec 13, 2021 | 17.79 | 18.18 | 17.51 | 18.02 | 359,079 | +0.13(+0.73%) |
Dec 10, 2021 | 18.18 | 18.40 | 17.84 | 17.89 | 353,942 | -0.16(-0.89%) |
Dec 09, 2021 | 18.25 | 18.54 | 18.02 | 18.05 | 335,314 | -0.39(-2.11%) |
Dec 08, 2021 | 17.96 | 18.53 | 17.81 | 18.44 | 317,289 | +0.43(+2.39%) |
Dec 07, 2021 | 17.56 | 18.32 | 17.55 | 18.01 | 462,308 | +0.58(+3.33%) |
Dec 06, 2021 | 15.41 | 17.46 | 15.41 | 17.43 | 652,846 | +1.84(+11.80%) |
Dec 03, 2021 | 15.48 | 15.63 | 15.16 | 15.59 | 391,228 | +0.18(+1.17%) |
Dec 02, 2021 | 14.73 | 15.42 | 14.57 | 15.41 | 259,919 | +0.59(+3.98%) |