Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.68 | 13.00 | 11.68 | 13.00 | 133,954 | +1.05(+8.79%) |
Feb 25, 2022 | 11.91 | 12.40 | 11.85 | 11.95 | 115,709 | -0.29(-2.37%) |
Feb 24, 2022 | 11.24 | 12.35 | 10.34 | 12.24 | 292,881 | +0.98(+8.75%) |
Feb 23, 2022 | 12.00 | 12.51 | 11.18 | 11.26 | 330,077 | -0.62(-5.26%) |
Feb 22, 2022 | 12.72 | 13.09 | 11.63 | 11.88 | 380,739 | -0.87(-6.82%) |
Feb 18, 2022 | 12.75 | 0 | -0.06(-0.50%) | |||
Feb 17, 2022 | 13.10 | 13.35 | 12.60 | 12.81 | 225,062 | -0.86(-6.26%) |
Feb 16, 2022 | 13.90 | 14.00 | 13.36 | 13.67 | 167,924 | -0.37(-2.64%) |
Feb 15, 2022 | 13.50 | 14.72 | 13.50 | 14.04 | 184,324 | +0.70(+5.21%) |
Feb 14, 2022 | 13.43 | 13.71 | 12.87 | 13.34 | 219,942 | -0.05(-0.34%) |
Feb 11, 2022 | 14.47 | 15.16 | 13.28 | 13.39 | 269,412 | -1.12(-7.72%) |
Feb 10, 2022 | 15.08 | 15.80 | 14.03 | 14.51 | 210,292 | -0.71(-4.66%) |
Feb 09, 2022 | 14.77 | 15.54 | 14.15 | 15.22 | 240,157 | +1.24(+8.87%) |
Feb 08, 2022 | 14.31 | 14.86 | 13.52 | 13.98 | 158,989 | -0.46(-3.19%) |
Feb 07, 2022 | 14.68 | 15.51 | 14.02 | 14.44 | 524,889 | +0.93(+6.88%) |
Feb 04, 2022 | 12.30 | 13.53 | 12.07 | 13.51 | 317,710 | +1.39(+11.47%) |
Feb 03, 2022 | 11.93 | 12.12 | 203,494 | -0.88(-6.73%) | ||
Feb 02, 2022 | 13.90 | 14.00 | 12.82 | 12.99 | 241,392 | -0.83(-5.97%) |
Feb 01, 2022 | 13.08 | 14.18 | 13.08 | 13.82 | 236,595 | +0.57(+4.30%) |
Jan 31, 2022 | 12.59 | 13.31 | 12.00 | 13.25 | 299,915 | +0.80(+6.43%) |
Jan 28, 2022 | 11.75 | 12.69 | 11.38 | 12.45 | 372,040 | +1.11(+9.79%) |
Jan 27, 2022 | 12.60 | 12.60 | 11.16 | 11.34 | 339,601 | -1.21(-9.61%) |
Jan 26, 2022 | 12.59 | 13.51 | 12.30 | 12.54 | 517,627 | +0.19(+1.50%) |
Jan 25, 2022 | 12.14 | 13.00 | 11.84 | 12.36 | 268,413 | -0.30(-2.37%) |
Jan 24, 2022 | 11.20 | 12.77 | 10.73 | 12.66 | 819,446 | -0.09(-0.71%) |
Jan 21, 2022 | 15.09 | 15.09 | 12.26 | 12.75 | 1,265,811 | -2.62(-17.05%) |
Jan 20, 2022 | 15.26 | 16.84 | 15.00 | 15.37 | 271,335 | +0.39(+2.64%) |
Jan 19, 2022 | 16.22 | 16.56 | 14.97 | 14.98 | 399,019 | -0.95(-5.99%) |
Jan 18, 2022 | 17.77 | 17.77 | 15.77 | 15.93 | 264,617 | -1.52(-8.71%) |
Jan 14, 2022 | 17.45 | 0 | +0.32(+1.90%) | |||
Jan 13, 2022 | 17.98 | 18.65 | 17.11 | 17.12 | 196,818 | -1.07(-5.91%) |
Jan 12, 2022 | 18.97 | 18.99 | 17.98 | 18.20 | 203,558 | +0.20(+1.11%) |
Jan 11, 2022 | 15.89 | 18.25 | 15.89 | 18.00 | 223,589 | +1.46(+8.83%) |
Jan 10, 2022 | 17.54 | 17.54 | 15.66 | 16.54 | 492,017 | -0.90(-5.16%) |
Jan 07, 2022 | 16.99 | 17.90 | 16.60 | 17.44 | 244,121 | +0.31(+1.81%) |
Jan 06, 2022 | 16.37 | 17.35 | 16.12 | 17.13 | 256,729 | +0.05(+0.29%) |
Jan 05, 2022 | 19.25 | 19.25 | 17.08 | 17.08 | 297,956 | -1.37(-7.43%) |
Jan 04, 2022 | 18.75 | 19.82 | 18.45 | 18.45 | 214,026 | +0.25(+1.37%) |
Jan 03, 2022 | 17.66 | 18.97 | 17.66 | 18.20 | 62,590 | +0.40(+2.25%) |
Dec 31, 2021 | 18.40 | 19.09 | 17.70 | 17.80 | 365,555 | -0.69(-3.75%) |
Dec 30, 2021 | 19.86 | 19.86 | 17.92 | 18.49 | 163,510 | -0.55(-2.87%) |
Dec 29, 2021 | 19.62 | 20.00 | 18.77 | 19.04 | 224,439 | -0.84(-4.23%) |
Dec 28, 2021 | 21.00 | 21.15 | 19.01 | 19.88 | 295,481 | -1.27(-6.00%) |
Dec 27, 2021 | 22.01 | 22.01 | 20.40 | 21.15 | 226,908 | +0.49(+2.37%) |
Dec 23, 2021 | 20.48 | 20.75 | 18.53 | 20.66 | 342,387 | +1.28(+6.60%) |
Dec 22, 2021 | 18.25 | 19.43 | 17.78 | 19.38 | 300,829 | +1.49(+8.33%) |
Dec 21, 2021 | 16.60 | 18.20 | 16.60 | 17.89 | 322,670 | +0.73(+4.25%) |
Dec 20, 2021 | 16.98 | 17.84 | 16.80 | 17.16 | 169,020 | -0.56(-3.14%) |
Dec 17, 2021 | 17.21 | 18.09 | 16.00 | 17.72 | 197,071 | +0.23(+1.32%) |
Dec 16, 2021 | 18.85 | 19.76 | 17.27 | 17.49 | 215,598 | -0.95(-5.17%) |
Dec 15, 2021 | 16.49 | 18.67 | 16.41 | 18.44 | 433,316 | +0.90(+5.13%) |
Dec 14, 2021 | 16.86 | 18.20 | 16.86 | 17.54 | 225,282 | +0.21(+1.21%) |
Dec 13, 2021 | 19.00 | 19.15 | 17.00 | 17.33 | 620,910 | -1.71(-8.96%) |
Dec 10, 2021 | 19.50 | 19.59 | 18.55 | 19.04 | 215,411 | -0.10(-0.52%) |
Dec 09, 2021 | 20.16 | 20.52 | 19.00 | 19.13 | 243,406 | -1.29(-6.30%) |
Dec 08, 2021 | 19.80 | 21.15 | 19.80 | 20.42 | 277,779 | -0.22(-1.07%) |
Dec 07, 2021 | 20.28 | 22.01 | 20.28 | 20.64 | 464,211 | +1.05(+5.36%) |
Dec 06, 2021 | 19.24 | 20.27 | 17.35 | 19.59 | 444,474 | +0.06(+0.31%) |
Dec 03, 2021 | 22.64 | 22.75 | 19.12 | 19.53 | 547,080 | -2.36(-10.78%) |
Dec 02, 2021 | 22.28 | 22.68 | 20.99 | 21.89 | 418,265 | -0.75(-3.31%) |