Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.20 | 14.97 | 14.02 | 14.25 | 111,594 | -0.57(-3.85%) |
Feb 25, 2022 | 14.88 | 15.20 | 14.73 | 14.82 | 42,604 | +0.10(+0.68%) |
Feb 24, 2022 | 13.95 | 14.72 | 13.30 | 14.72 | 111,100 | +0.00(+0.00%) |
Feb 23, 2022 | 15.25 | 15.26 | 14.30 | 14.72 | 79,844 | +1.19(+8.80%) |
Feb 22, 2022 | 14.91 | 14.91 | 13.31 | 13.53 | 139,478 | -2.34(-14.74%) |
Feb 18, 2022 | 15.87 | 0 | -1.54(-8.85%) | |||
Feb 17, 2022 | 15.65 | 18.63 | 15.30 | 17.41 | 539,098 | +1.53(+9.63%) |
Feb 16, 2022 | 16.00 | 16.20 | 15.58 | 15.88 | 172,685 | +0.39(+2.52%) |
Feb 15, 2022 | 14.32 | 15.75 | 14.17 | 15.49 | 129,137 | +1.49(+10.64%) |
Feb 14, 2022 | 14.55 | 14.65 | 13.78 | 14.00 | 158,116 | -1.21(-7.96%) |
Feb 11, 2022 | 14.83 | 16.14 | 14.81 | 15.21 | 192,464 | +0.62(+4.25%) |
Feb 10, 2022 | 14.06 | 14.59 | 13.70 | 14.59 | 175,410 | +1.56(+11.97%) |
Feb 09, 2022 | 13.20 | 13.49 | 13.00 | 13.03 | 107,032 | +0.14(+1.09%) |
Feb 08, 2022 | 13.26 | 13.42 | 12.55 | 12.89 | 110,890 | -0.32(-2.42%) |
Feb 07, 2022 | 14.25 | 14.49 | 13.01 | 13.21 | 178,210 | -0.93(-6.58%) |
Feb 04, 2022 | 13.67 | 14.56 | 13.18 | 14.14 | 184,109 | +1.32(+10.30%) |
Feb 03, 2022 | 13.00 | 13.15 | 12.20 | 12.82 | 116,905 | -1.24(-8.82%) |
Feb 02, 2022 | 15.00 | 15.10 | 13.76 | 14.06 | 254,719 | -1.22(-7.98%) |
Feb 01, 2022 | 15.72 | 15.88 | 14.91 | 15.28 | 139,322 | -0.44(-2.80%) |
Jan 31, 2022 | 15.75 | 15.72 | 153,953 | +0.17(+1.09%) | ||
Jan 28, 2022 | 14.84 | 15.79 | 14.67 | 15.55 | 247,941 | +0.28(+1.83%) |
Jan 27, 2022 | 15.40 | 16.12 | 14.60 | 15.27 | 529,259 | +0.77(+5.31%) |
Jan 26, 2022 | 15.40 | 15.96 | 14.43 | 14.50 | 2,151,054 | -5.75(-28.40%) |
Jan 25, 2022 | 22.01 | 22.19 | 18.52 | 20.25 | 418,950 | -1.25(-5.81%) |
Jan 24, 2022 | 23.93 | 24.65 | 21.32 | 21.50 | 407,459 | -6.26(-22.55%) |
Jan 21, 2022 | 22.88 | 27.95 | 22.63 | 27.76 | 524,957 | +4.01(+16.88%) |
Jan 20, 2022 | 23.11 | 25.41 | 22.04 | 23.75 | 263,121 | -0.84(-3.42%) |
Jan 19, 2022 | 26.18 | 26.75 | 23.36 | 24.59 | 426,572 | -2.10(-7.87%) |
Jan 18, 2022 | 23.91 | 30.00 | 22.51 | 26.69 | 2,437,828 | +5.82(+27.89%) |
Jan 14, 2022 | 20.87 | 0 | +4.43(+26.95%) | |||
Jan 13, 2022 | 16.81 | 17.41 | 16.40 | 16.44 | 276,578 | +0.32(+1.99%) |
Jan 12, 2022 | 15.00 | 16.50 | 14.64 | 16.12 | 430,244 | +2.03(+14.41%) |
Jan 11, 2022 | 13.67 | 14.35 | 13.45 | 14.09 | 105,728 | +0.42(+3.07%) |
Jan 10, 2022 | 13.93 | 13.93 | 13.15 | 13.67 | 139,553 | -0.23(-1.65%) |
Jan 07, 2022 | 13.86 | 15.19 | 13.63 | 13.90 | 463,456 | -0.60(-4.14%) |
Jan 06, 2022 | 14.22 | 14.80 | 13.31 | 14.50 | 858,460 | -0.71(-4.67%) |
Jan 05, 2022 | 18.21 | 18.68 | 14.04 | 15.21 | 20,351,844 | +4.82(+46.39%) |
Jan 04, 2022 | 10.70 | 10.75 | 10.10 | 10.39 | 43,453 | -0.16(-1.52%) |
Jan 03, 2022 | 10.78 | 11.00 | 10.40 | 10.55 | 106,893 | +0.16(+1.54%) |
Dec 31, 2021 | 10.32 | 10.89 | 10.05 | 10.39 | 68,628 | -0.17(-1.61%) |
Dec 30, 2021 | 10.54 | 11.00 | 10.29 | 10.56 | 17,421 | +0.17(+1.64%) |
Dec 29, 2021 | 10.90 | 10.90 | 10.30 | 10.39 | 34,780 | -0.40(-3.71%) |
Dec 28, 2021 | 11.23 | 11.23 | 10.62 | 10.79 | 102,918 | -0.03(-0.28%) |
Dec 27, 2021 | 11.40 | 11.50 | 10.71 | 10.82 | 322,555 | +0.38(+3.64%) |
Dec 23, 2021 | 10.10 | 10.50 | 9.620 | 10.44 | 136,774 | +0.96(+10.13%) |
Dec 22, 2021 | 9.210 | 9.590 | 9.210 | 9.480 | 14,822 | +0.27(+2.93%) |
Dec 21, 2021 | 8.930 | 9.380 | 8.930 | 9.210 | 22,591 | +0.21(+2.33%) |
Dec 20, 2021 | 8.870 | 9.400 | 8.870 | 9.000 | 59,754 | -0.05(-0.55%) |
Dec 17, 2021 | 9.030 | 9.200 | 9.030 | 9.050 | 20,006 | +0.10(+1.12%) |
Dec 16, 2021 | 9.300 | 9.650 | 8.950 | 8.950 | 56,164 | -0.20(-2.19%) |
Dec 15, 2021 | 8.640 | 9.190 | 8.500 | 9.150 | 45,423 | +0.28(+3.16%) |
Dec 14, 2021 | 9.370 | 9.510 | 8.810 | 8.870 | 63,207 | -0.63(-6.63%) |
Dec 13, 2021 | 10.00 | 10.31 | 9.020 | 9.500 | 145,626 | -0.43(-4.33%) |
Dec 10, 2021 | 10.00 | 10.00 | 9.050 | 9.930 | 562,101 | +0.23(+2.37%) |
Dec 09, 2021 | 9.320 | 9.800 | 9.112 | 9.700 | 165,069 | +1.10(+12.79%) |
Dec 08, 2021 | 8.550 | 9.210 | 8.550 | 8.600 | 150,803 | +0.42(+5.13%) |
Dec 07, 2021 | 8.100 | 8.330 | 8.050 | 8.180 | 37,429 | +0.13(+1.61%) |
Dec 06, 2021 | 8.200 | 8.450 | 7.800 | 8.050 | 43,762 | -0.07(-0.86%) |
Dec 03, 2021 | 8.750 | 8.990 | 7.800 | 8.120 | 152,720 | -0.72(-8.14%) |
Dec 02, 2021 | 9.150 | 9.150 | 8.640 | 8.840 | 71,567 | +0.09(+1.03%) |