Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.80 | 12.51 | 11.78 | 12.44 | 480,742 | +0.32(+2.64%) |
Feb 25, 2022 | 12.33 | 12.17 | 11.83 | 12.12 | 356,915 | -0.12(-0.98%) |
Feb 24, 2022 | 11.48 | 12.25 | 11.44 | 12.24 | 781,317 | +0.00(+0.00%) |
Feb 23, 2022 | 12.95 | 13.26 | 12.24 | 12.24 | 291,476 | -0.56(-4.38%) |
Feb 22, 2022 | 13.01 | 13.15 | 12.67 | 12.80 | 342,188 | -0.27(-2.07%) |
Feb 18, 2022 | 13.07 | 0 | -0.07(-0.53%) | |||
Feb 17, 2022 | 13.44 | 13.88 | 13.07 | 13.14 | 342,746 | -0.58(-4.23%) |
Feb 16, 2022 | 13.92 | 13.99 | 13.55 | 13.72 | 305,965 | -0.31(-2.21%) |
Feb 15, 2022 | 13.70 | 14.12 | 13.62 | 14.03 | 214,803 | +0.69(+5.17%) |
Feb 14, 2022 | 13.50 | 13.77 | 13.21 | 13.34 | 178,629 | -0.16(-1.19%) |
Feb 11, 2022 | 13.71 | 14.00 | 13.35 | 13.50 | 296,858 | -0.31(-2.24%) |
Feb 10, 2022 | 13.86 | 14.34 | 13.57 | 13.81 | 228,419 | -0.36(-2.54%) |
Feb 09, 2022 | 13.95 | 14.20 | 13.81 | 14.17 | 184,247 | +0.59(+4.34%) |
Feb 08, 2022 | 13.23 | 13.86 | 13.19 | 13.58 | 273,067 | +0.27(+2.03%) |
Feb 07, 2022 | 13.59 | 14.17 | 13.26 | 13.31 | 287,871 | -0.25(-1.84%) |
Feb 04, 2022 | 13.30 | 13.77 | 13.10 | 13.56 | 206,279 | +0.33(+2.49%) |
Feb 03, 2022 | 13.32 | 13.62 | 13.23 | 172,488 | -0.49(-3.57%) | |
Feb 02, 2022 | 14.24 | 15.00 | 13.45 | 13.72 | 385,770 | -0.46(-3.24%) |
Feb 01, 2022 | 14.29 | 14.31 | 13.67 | 14.18 | 274,034 | +0.13(+0.93%) |
Jan 31, 2022 | 12.97 | 14.10 | 14.05 | 371,103 | +1.32(+10.37%) | |
Jan 28, 2022 | 12.13 | 12.88 | 11.90 | 12.73 | 521,125 | +0.38(+3.08%) |
Jan 27, 2022 | 13.64 | 13.67 | 12.23 | 12.35 | 526,493 | -1.19(-8.79%) |
Jan 26, 2022 | 13.71 | 14.23 | 13.51 | 13.54 | 527,987 | +0.15(+1.12%) |
Jan 25, 2022 | 13.46 | 13.72 | 13.21 | 13.39 | 348,386 | -0.27(-1.98%) |
Jan 24, 2022 | 13.77 | 13.82 | 12.86 | 13.66 | 1,574,653 | -0.63(-4.41%) |
Jan 21, 2022 | 15.11 | 15.11 | 14.20 | 14.29 | 532,094 | -1.00(-6.54%) |
Jan 20, 2022 | 15.66 | 16.15 | 15.27 | 15.29 | 593,360 | +0.19(+1.26%) |
Jan 19, 2022 | 15.08 | 15.31 | 14.73 | 15.10 | 480,040 | +0.19(+1.27%) |
Jan 18, 2022 | 14.55 | 15.15 | 14.55 | 14.91 | 527,107 | +0.11(+0.74%) |
Jan 14, 2022 | 14.80 | 0 | +0.09(+0.61%) | |||
Jan 13, 2022 | 15.98 | 16.21 | 14.69 | 14.71 | 690,816 | -1.57(-9.64%) |
Jan 12, 2022 | 16.42 | 16.84 | 15.97 | 16.28 | 683,400 | +0.27(+1.69%) |
Jan 11, 2022 | 15.97 | 16.46 | 15.70 | 16.01 | 496,117 | +0.06(+0.38%) |
Jan 10, 2022 | 16.43 | 16.55 | 15.60 | 15.95 | 504,616 | -0.51(-3.10%) |
Jan 07, 2022 | 16.25 | 16.81 | 16.05 | 16.46 | 650,490 | +0.12(+0.73%) |
Jan 06, 2022 | 16.16 | 16.50 | 15.81 | 16.34 | 546,255 | +0.16(+0.99%) |
Jan 05, 2022 | 15.67 | 16.59 | 15.67 | 16.18 | 832,173 | +0.38(+2.41%) |
Jan 04, 2022 | 16.70 | 16.82 | 15.41 | 15.80 | 830,712 | -0.85(-5.11%) |
Jan 03, 2022 | 16.43 | 16.75 | 16.07 | 16.65 | 411,138 | +0.54(+3.35%) |
Dec 31, 2021 | 16.10 | 16.21 | 15.84 | 16.11 | 726,013 | +0.04(+0.25%) |
Dec 30, 2021 | 15.21 | 16.48 | 15.15 | 16.07 | 690,842 | +0.66(+4.28%) |
Dec 29, 2021 | 15.50 | 15.80 | 15.17 | 15.41 | 395,399 | -0.16(-1.03%) |
Dec 28, 2021 | 15.89 | 16.27 | 15.56 | 15.57 | 719,698 | -0.29(-1.83%) |
Dec 27, 2021 | 15.81 | 16.29 | 15.70 | 15.86 | 594,885 | -0.12(-0.75%) |
Dec 23, 2021 | 15.83 | 16.16 | 15.30 | 15.98 | 786,369 | +0.08(+0.50%) |
Dec 22, 2021 | 15.83 | 16.18 | 15.50 | 15.90 | 767,918 | +0.01(+0.06%) |
Dec 21, 2021 | 15.10 | 15.95 | 14.99 | 15.89 | 2,257,998 | +1.05(+7.08%) |
Dec 20, 2021 | 14.67 | 15.12 | 14.47 | 14.84 | 886,919 | -0.50(-3.26%) |
Dec 17, 2021 | 15.61 | 15.70 | 14.93 | 15.34 | 2,639,528 | -0.61(-3.82%) |
Dec 16, 2021 | 16.95 | 16.97 | 15.93 | 15.95 | 714,514 | -0.63(-3.80%) |
Dec 15, 2021 | 16.90 | 17.17 | 16.03 | 16.58 | 1,225,820 | -0.49(-2.87%) |
Dec 14, 2021 | 17.38 | 17.56 | 16.90 | 17.07 | 1,076,566 | -0.75(-4.21%) |
Dec 13, 2021 | 18.50 | 18.90 | 17.68 | 17.82 | 611,681 | -0.76(-4.09%) |
Dec 10, 2021 | 19.15 | 19.51 | 18.52 | 18.58 | 372,819 | -0.50(-2.62%) |
Dec 09, 2021 | 19.75 | 20.07 | 19.02 | 19.08 | 436,549 | -1.18(-5.82%) |
Dec 08, 2021 | 19.61 | 20.38 | 19.25 | 20.26 | 386,449 | +0.86(+4.43%) |
Dec 07, 2021 | 19.46 | 20.17 | 19.21 | 19.40 | 410,241 | +0.33(+1.73%) |
Dec 06, 2021 | 18.51 | 19.24 | 17.64 | 19.07 | 564,529 | +0.22(+1.17%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.54 | 18.85 | 1,251,892 | -1.34(-6.64%) |
Dec 02, 2021 | 20.39 | 20.49 | 19.31 | 20.19 | 614,731 | -0.23(-1.13%) |