Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.49 | 11.40 | 10.45 | 10.79 | 8,383,360 | +0.20(+1.89%) |
Feb 25, 2022 | 9.720 | 10.62 | 9.670 | 10.59 | 8,493,142 | +1.19(+12.66%) |
Feb 24, 2022 | 8.160 | 9.420 | 8.100 | 9.400 | 8,343,887 | +0.82(+9.56%) |
Feb 23, 2022 | 9.070 | 9.300 | 8.510 | 8.580 | 7,150,304 | -0.40(-4.45%) |
Feb 22, 2022 | 9.000 | 9.490 | 8.830 | 8.980 | 6,313,575 | -0.36(-3.85%) |
Feb 18, 2022 | 9.340 | 0 | -0.36(-3.71%) | |||
Feb 17, 2022 | 10.54 | 10.63 | 9.565 | 9.700 | 5,675,157 | -0.99(-9.26%) |
Feb 16, 2022 | 10.92 | 10.96 | 10.53 | 10.69 | 4,352,634 | -0.43(-3.87%) |
Feb 15, 2022 | 10.71 | 11.20 | 10.69 | 11.12 | 5,370,244 | +0.63(+6.01%) |
Feb 14, 2022 | 10.84 | 11.19 | 10.38 | 10.49 | 4,220,010 | -0.32(-2.96%) |
Feb 11, 2022 | 11.22 | 11.82 | 10.63 | 10.81 | 5,141,386 | -0.35(-3.14%) |
Feb 10, 2022 | 11.23 | 12.04 | 10.89 | 11.16 | 6,237,778 | -0.41(-3.54%) |
Feb 09, 2022 | 10.82 | 11.76 | 10.82 | 11.57 | 6,969,699 | +0.94(+8.84%) |
Feb 08, 2022 | 10.84 | 11.06 | 10.37 | 10.63 | 8,711,451 | -0.28(-2.57%) |
Feb 07, 2022 | 10.69 | 11.64 | 10.67 | 10.91 | 4,838,840 | +0.01(+0.09%) |
Feb 04, 2022 | 10.56 | 11.03 | 10.22 | 10.90 | 4,737,005 | +0.43(+4.11%) |
Feb 03, 2022 | 10.51 | 10.47 | 4,588,604 | -0.48(-4.38%) | ||
Feb 02, 2022 | 11.57 | 11.64 | 10.62 | 10.95 | 5,070,378 | -0.70(-6.01%) |
Feb 01, 2022 | 11.50 | 11.70 | 10.73 | 11.65 | 5,450,935 | +0.41(+3.65%) |
Jan 31, 2022 | 10.30 | 11.26 | 11.24 | 6,217,673 | +1.02(+9.98%) | |
Jan 28, 2022 | 9.760 | 10.23 | 9.280 | 10.22 | 6,795,923 | +0.54(+5.58%) |
Jan 27, 2022 | 10.25 | 10.77 | 9.660 | 9.680 | 5,552,486 | -0.45(-4.44%) |
Jan 26, 2022 | 10.51 | 11.36 | 10.00 | 10.13 | 9,801,165 | -0.07(-0.69%) |
Jan 25, 2022 | 10.47 | 10.63 | 9.800 | 10.20 | 7,086,822 | -0.56(-5.20%) |
Jan 24, 2022 | 10.27 | 10.79 | 9.280 | 10.76 | 11,328,339 | -0.05(-0.46%) |
Jan 21, 2022 | 11.25 | 11.85 | 10.75 | 10.81 | 7,141,350 | -0.64(-5.59%) |
Jan 20, 2022 | 11.38 | 12.70 | 11.38 | 11.45 | 5,792,478 | +0.29(+2.60%) |
Jan 19, 2022 | 11.36 | 12.00 | 11.10 | 11.16 | 5,968,673 | -0.05(-0.45%) |
Jan 18, 2022 | 11.48 | 12.09 | 11.16 | 11.21 | 6,357,030 | -0.53(-4.51%) |
Jan 14, 2022 | 11.74 | 0 | +0.29(+2.53%) | |||
Jan 13, 2022 | 11.89 | 11.94 | 11.25 | 11.45 | 6,628,863 | -0.42(-3.54%) |
Jan 12, 2022 | 13.00 | 13.32 | 11.85 | 11.87 | 4,507,177 | -0.94(-7.34%) |
Jan 11, 2022 | 12.50 | 12.95 | 12.18 | 12.81 | 4,075,498 | +0.26(+2.07%) |
Jan 10, 2022 | 12.32 | 12.59 | 11.54 | 12.55 | 6,618,579 | +0.00(+0.00%) |
Jan 07, 2022 | 13.00 | 13.90 | 12.54 | 12.55 | 5,715,642 | -0.37(-2.86%) |
Jan 06, 2022 | 13.21 | 13.67 | 12.39 | 12.92 | 6,444,599 | -0.29(-2.20%) |
Jan 05, 2022 | 14.28 | 14.41 | 13.12 | 13.21 | 4,853,059 | -1.15(-8.01%) |
Jan 04, 2022 | 15.58 | 15.65 | 13.94 | 14.36 | 5,425,262 | -1.23(-7.89%) |
Jan 03, 2022 | 15.40 | 15.87 | 14.72 | 15.59 | 2,856,714 | +0.32(+2.10%) |
Dec 31, 2021 | 15.65 | 16.12 | 15.24 | 15.27 | 2,811,971 | -0.39(-2.49%) |
Dec 30, 2021 | 14.70 | 16.23 | 14.65 | 15.66 | 4,147,376 | +0.96(+6.53%) |
Dec 29, 2021 | 14.71 | 14.88 | 14.36 | 14.70 | 3,649,322 | -0.06(-0.41%) |
Dec 28, 2021 | 15.08 | 15.76 | 14.69 | 14.76 | 4,236,762 | -0.42(-2.77%) |
Dec 27, 2021 | 16.23 | 16.48 | 14.97 | 15.18 | 4,967,928 | -1.43(-8.61%) |
Dec 23, 2021 | 17.00 | 17.01 | 16.27 | 16.61 | 2,794,534 | -0.43(-2.52%) |
Dec 22, 2021 | 17.13 | 17.77 | 16.60 | 17.04 | 2,554,730 | -0.20(-1.16%) |
Dec 21, 2021 | 16.64 | 17.38 | 16.14 | 17.24 | 3,919,275 | +0.46(+2.74%) |
Dec 20, 2021 | 17.80 | 17.81 | 16.45 | 16.78 | 7,349,315 | -1.54(-8.41%) |
Dec 17, 2021 | 15.22 | 18.44 | 14.78 | 18.32 | 11,993,696 | +2.86(+18.50%) |
Dec 16, 2021 | 16.65 | 16.82 | 15.32 | 15.46 | 3,858,777 | -1.05(-6.36%) |
Dec 15, 2021 | 15.84 | 16.69 | 15.26 | 16.51 | 4,651,906 | +0.69(+4.36%) |
Dec 14, 2021 | 15.80 | 16.27 | 15.40 | 15.82 | 3,151,640 | -0.44(-2.71%) |
Dec 13, 2021 | 16.03 | 16.75 | 15.45 | 16.26 | 3,148,628 | +0.25(+1.56%) |
Dec 10, 2021 | 16.66 | 17.36 | 15.94 | 16.01 | 2,650,973 | -0.46(-2.79%) |
Dec 09, 2021 | 17.35 | 17.58 | 16.35 | 16.47 | 3,173,860 | -1.17(-6.63%) |
Dec 08, 2021 | 17.08 | 17.84 | 16.33 | 17.64 | 3,408,018 | +0.59(+3.46%) |
Dec 07, 2021 | 15.99 | 17.56 | 15.99 | 17.05 | 3,841,543 | +1.66(+10.79%) |
Dec 06, 2021 | 14.77 | 15.46 | 14.06 | 15.39 | 3,789,295 | +0.40(+2.67%) |
Dec 03, 2021 | 15.80 | 15.87 | 14.69 | 14.99 | 3,977,140 | -0.77(-4.89%) |
Dec 02, 2021 | 15.59 | 16.55 | 15.34 | 15.76 | 4,151,745 | +0.13(+0.83%) |