Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.21 | 10.77 | 10.00 | 10.56 | 521,901 | +0.24(+2.33%) |
Feb 25, 2022 | 10.19 | 10.46 | 10.00 | 10.32 | 251,159 | +0.21(+2.08%) |
Feb 24, 2022 | 8.970 | 10.14 | 8.745 | 10.11 | 344,461 | +0.84(+9.06%) |
Feb 23, 2022 | 9.840 | 9.840 | 9.260 | 9.270 | 170,667 | -0.42(-4.33%) |
Feb 22, 2022 | 9.710 | 10.20 | 9.390 | 9.690 | 377,972 | -0.11(-1.12%) |
Feb 18, 2022 | 9.800 | 0 | -0.07(-0.71%) | |||
Feb 17, 2022 | 10.25 | 10.49 | 9.780 | 9.870 | 245,483 | -0.55(-5.28%) |
Feb 16, 2022 | 11.03 | 11.11 | 10.17 | 10.42 | 338,127 | -0.70(-6.29%) |
Feb 15, 2022 | 11.19 | 11.60 | 10.75 | 11.12 | 379,604 | +0.21(+1.92%) |
Feb 14, 2022 | 10.67 | 11.18 | 10.56 | 10.91 | 225,008 | +0.23(+2.15%) |
Feb 11, 2022 | 10.75 | 11.25 | 10.49 | 10.68 | 226,514 | -0.13(-1.20%) |
Feb 10, 2022 | 10.83 | 11.50 | 10.60 | 10.81 | 299,464 | -0.42(-3.74%) |
Feb 09, 2022 | 10.74 | 11.67 | 10.62 | 11.23 | 431,469 | +0.65(+6.14%) |
Feb 08, 2022 | 10.19 | 10.66 | 10.01 | 10.58 | 187,311 | +0.33(+3.22%) |
Feb 07, 2022 | 10.18 | 10.69 | 9.870 | 10.25 | 506,616 | +0.15(+1.49%) |
Feb 04, 2022 | 10.21 | 10.53 | 9.500 | 10.10 | 922,866 | -0.17(-1.66%) |
Feb 03, 2022 | 10.64 | 9.930 | 10.27 | 667,613 | -0.66(-6.04%) | |
Feb 02, 2022 | 12.17 | 12.17 | 10.75 | 10.93 | 656,548 | -1.12(-9.29%) |
Feb 01, 2022 | 11.41 | 12.19 | 11.03 | 12.05 | 556,794 | +0.89(+7.97%) |
Jan 31, 2022 | 10.91 | 11.60 | 10.74 | 11.16 | 471,781 | +0.22(+2.01%) |
Jan 28, 2022 | 10.21 | 11.11 | 9.800 | 10.94 | 624,055 | +0.65(+6.32%) |
Jan 27, 2022 | 11.07 | 11.07 | 9.950 | 10.29 | 629,601 | -0.56(-5.16%) |
Jan 26, 2022 | 11.90 | 11.90 | 10.77 | 10.85 | 502,761 | -0.73(-6.30%) |
Jan 25, 2022 | 11.59 | 11.99 | 11.18 | 11.58 | 461,887 | -0.40(-3.34%) |
Jan 24, 2022 | 10.38 | 12.01 | 10.01 | 11.98 | 951,176 | +1.14(+10.52%) |
Jan 21, 2022 | 11.52 | 11.64 | 10.53 | 10.84 | 1,405,138 | -0.87(-7.43%) |
Jan 20, 2022 | 11.96 | 12.80 | 11.66 | 11.71 | 584,786 | -0.09(-0.76%) |
Jan 19, 2022 | 13.91 | 14.00 | 11.75 | 11.80 | 1,361,362 | -1.81(-13.30%) |
Jan 18, 2022 | 15.50 | 15.50 | 13.55 | 13.61 | 735,586 | -2.32(-14.56%) |
Jan 14, 2022 | 15.93 | 0 | -0.73(-4.38%) | |||
Jan 13, 2022 | 16.54 | 16.98 | 16.21 | 16.66 | 578,720 | +0.30(+1.83%) |
Jan 12, 2022 | 16.26 | 17.45 | 16.00 | 16.36 | 603,880 | +0.62(+3.94%) |
Jan 11, 2022 | 15.08 | 16.00 | 14.56 | 15.74 | 324,710 | +0.91(+6.14%) |
Jan 10, 2022 | 15.93 | 15.94 | 13.60 | 14.83 | 1,003,580 | +0.04(+0.27%) |
Jan 07, 2022 | 15.15 | 15.54 | 14.75 | 14.79 | 160,453 | -0.38(-2.50%) |
Jan 06, 2022 | 14.60 | 15.30 | 14.23 | 15.17 | 268,004 | +0.42(+2.85%) |
Jan 05, 2022 | 15.42 | 15.55 | 14.51 | 14.75 | 293,907 | -0.57(-3.72%) |
Jan 04, 2022 | 15.50 | 15.74 | 15.00 | 15.32 | 380,669 | -0.16(-1.03%) |
Jan 03, 2022 | 15.58 | 15.92 | 15.02 | 15.48 | 339,150 | -0.15(-0.96%) |
Dec 31, 2021 | 15.19 | 15.75 | 15.19 | 15.63 | 309,399 | +0.43(+2.83%) |
Dec 30, 2021 | 15.05 | 15.39 | 15.00 | 15.20 | 175,087 | +0.03(+0.20%) |
Dec 29, 2021 | 15.15 | 15.38 | 14.77 | 15.17 | 234,818 | -0.15(-0.98%) |
Dec 28, 2021 | 15.67 | 15.67 | 15.00 | 15.32 | 178,115 | -0.34(-2.17%) |
Dec 27, 2021 | 14.95 | 15.91 | 14.80 | 15.66 | 241,855 | +0.68(+4.54%) |
Dec 23, 2021 | 14.66 | 15.10 | 14.66 | 14.98 | 151,451 | +0.24(+1.63%) |
Dec 22, 2021 | 14.09 | 14.80 | 13.87 | 14.74 | 227,912 | +0.54(+3.80%) |
Dec 21, 2021 | 14.30 | 14.90 | 14.00 | 14.20 | 194,534 | -0.05(-0.35%) |
Dec 20, 2021 | 14.07 | 14.42 | 13.46 | 14.25 | 532,175 | -0.18(-1.25%) |
Dec 17, 2021 | 14.50 | 15.30 | 13.94 | 14.43 | 2,544,696 | -0.30(-2.04%) |
Dec 16, 2021 | 15.86 | 16.20 | 14.52 | 14.73 | 460,537 | -0.61(-3.98%) |
Dec 15, 2021 | 14.78 | 15.54 | 14.16 | 15.34 | 571,461 | +0.57(+3.86%) |
Dec 14, 2021 | 15.24 | 15.68 | 13.85 | 14.77 | 758,331 | -0.65(-4.22%) |
Dec 13, 2021 | 16.39 | 16.79 | 15.20 | 15.42 | 415,305 | -0.99(-6.03%) |
Dec 10, 2021 | 15.61 | 16.90 | 15.61 | 16.41 | 1,117,855 | +0.90(+5.80%) |
Dec 09, 2021 | 16.17 | 17.00 | 15.14 | 15.51 | 1,067,475 | -0.41(-2.58%) |
Dec 08, 2021 | 17.75 | 18.34 | 14.76 | 15.92 | 3,056,280 | -1.51(-8.66%) |
Dec 07, 2021 | 16.64 | 17.82 | 16.20 | 17.43 | 883,294 | +1.10(+6.74%) |
Dec 06, 2021 | 16.04 | 16.63 | 15.73 | 16.33 | 934,049 | +0.58(+3.68%) |
Dec 03, 2021 | 17.11 | 17.41 | 15.40 | 15.75 | 702,273 | -1.30(-7.62%) |
Dec 02, 2021 | 17.24 | 17.84 | 16.48 | 17.05 | 831,049 | -0.19(-1.10%) |