Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.80 | 14.80 | 13.62 | 14.00 | 63,087 | +0.38(+2.80%) |
Feb 25, 2022 | 15.96 | 16.60 | 13.00 | 13.62 | 210,447 | -1.25(-8.38%) |
Feb 24, 2022 | 14.00 | 16.60 | 14.00 | 14.87 | 133,798 | -0.32(-2.09%) |
Feb 23, 2022 | 16.40 | 17.20 | 15.07 | 15.18 | 65,065 | -0.62(-3.91%) |
Feb 22, 2022 | 18.24 | 19.00 | 15.80 | 15.80 | 94,815 | -3.62(-18.64%) |
Feb 18, 2022 | 19.42 | 0 | -1.58(-7.51%) | |||
Feb 17, 2022 | 21.00 | 21.80 | 20.40 | 21.00 | 30,918 | -0.40(-1.87%) |
Feb 16, 2022 | 21.80 | 22.40 | 20.80 | 21.40 | 28,208 | -1.00(-4.46%) |
Feb 15, 2022 | 20.80 | 22.60 | 20.80 | 22.40 | 82,052 | +1.80(+8.74%) |
Feb 14, 2022 | 19.72 | 21.20 | 19.26 | 20.60 | 59,552 | +0.80(+4.04%) |
Feb 11, 2022 | 19.60 | 20.00 | 19.00 | 19.80 | 26,438 | +0.28(+1.42%) |
Feb 10, 2022 | 18.80 | 20.00 | 18.80 | 19.52 | 45,328 | -0.16(-0.82%) |
Feb 09, 2022 | 18.40 | 20.00 | 18.20 | 19.68 | 50,457 | +0.49(+2.54%) |
Feb 08, 2022 | 16.32 | 20.00 | 16.32 | 19.20 | 108,885 | +2.35(+13.94%) |
Feb 07, 2022 | 16.40 | 17.50 | 16.40 | 16.85 | 21,561 | -0.26(-1.51%) |
Feb 04, 2022 | 17.20 | 17.60 | 16.41 | 17.11 | 57,351 | -0.50(-2.84%) |
Feb 03, 2022 | 16.40 | 17.61 | 32,264 | +0.46(+2.69%) | ||
Feb 02, 2022 | 17.74 | 18.31 | 17.10 | 17.14 | 65,203 | -1.11(-6.08%) |
Feb 01, 2022 | 17.20 | 18.54 | 16.88 | 18.25 | 101,779 | +1.13(+6.57%) |
Jan 31, 2022 | 13.69 | 17.77 | 17.13 | 230,586 | +4.07(+31.15%) | |
Jan 28, 2022 | 13.12 | 13.80 | 12.42 | 13.06 | 100,301 | -0.21(-1.55%) |
Jan 27, 2022 | 13.80 | 14.53 | 13.00 | 13.27 | 66,040 | -1.13(-7.88%) |
Jan 26, 2022 | 15.00 | 15.20 | 14.40 | 14.40 | 54,379 | -0.80(-5.28%) |
Jan 25, 2022 | 14.51 | 15.58 | 14.14 | 15.20 | 41,417 | +0.72(+5.00%) |
Jan 24, 2022 | 14.00 | 14.66 | 13.46 | 14.48 | 97,990 | -0.54(-3.58%) |
Jan 21, 2022 | 15.70 | 16.00 | 14.00 | 15.02 | 94,557 | -0.60(-3.87%) |
Jan 20, 2022 | 16.46 | 17.20 | 15.62 | 15.62 | 110,430 | -0.48(-2.98%) |
Jan 19, 2022 | 17.59 | 17.60 | 16.00 | 16.10 | 69,234 | -1.55(-8.76%) |
Jan 18, 2022 | 17.58 | 17.90 | 16.80 | 17.65 | 43,749 | -0.40(-2.22%) |
Jan 14, 2022 | 18.05 | 0 | +1.32(+7.90%) | |||
Jan 13, 2022 | 17.60 | 18.00 | 16.46 | 16.72 | 38,092 | -1.60(-8.71%) |
Jan 12, 2022 | 18.39 | 18.40 | 17.06 | 18.32 | 61,891 | +0.17(+0.96%) |
Jan 11, 2022 | 17.20 | 18.40 | 17.20 | 18.15 | 35,177 | +0.59(+3.34%) |
Jan 10, 2022 | 17.22 | 18.40 | 16.81 | 17.56 | 82,430 | -0.01(-0.08%) |
Jan 07, 2022 | 16.58 | 17.65 | 16.40 | 17.57 | 42,135 | +0.48(+2.80%) |
Jan 06, 2022 | 16.04 | 17.60 | 15.72 | 17.10 | 61,756 | +0.65(+3.96%) |
Jan 05, 2022 | 18.40 | 18.40 | 16.12 | 16.44 | 74,465 | -1.39(-7.81%) |
Jan 04, 2022 | 18.60 | 18.60 | 17.20 | 17.84 | 39,180 | -0.80(-4.29%) |
Jan 03, 2022 | 17.20 | 18.79 | 17.06 | 18.64 | 63,172 | +1.61(+9.44%) |
Dec 31, 2021 | 15.99 | 17.40 | 15.99 | 17.03 | 49,010 | +0.24(+1.42%) |
Dec 30, 2021 | 16.00 | 17.58 | 15.96 | 16.79 | 106,725 | +0.84(+5.29%) |
Dec 29, 2021 | 16.68 | 16.68 | 15.60 | 15.95 | 111,176 | -0.65(-3.93%) |
Dec 28, 2021 | 18.15 | 18.56 | 16.60 | 16.60 | 111,928 | -1.44(-8.00%) |
Dec 27, 2021 | 18.80 | 19.00 | 17.86 | 18.04 | 40,730 | -0.64(-3.44%) |
Dec 23, 2021 | 18.40 | 19.20 | 18.21 | 18.69 | 29,519 | -0.02(-0.11%) |
Dec 22, 2021 | 18.60 | 19.40 | 18.07 | 18.71 | 46,358 | -0.27(-1.42%) |
Dec 21, 2021 | 17.34 | 19.00 | 17.34 | 18.98 | 67,075 | +1.88(+10.97%) |
Dec 20, 2021 | 18.20 | 18.52 | 17.00 | 17.10 | 71,618 | -1.44(-7.77%) |
Dec 17, 2021 | 17.14 | 18.60 | 16.83 | 18.54 | 57,571 | +0.94(+5.34%) |
Dec 16, 2021 | 18.20 | 18.80 | 17.60 | 17.60 | 70,421 | -0.74(-4.01%) |
Dec 15, 2021 | 18.60 | 19.00 | 17.37 | 18.34 | 125,538 | -0.28(-1.51%) |
Dec 14, 2021 | 19.02 | 19.30 | 18.00 | 18.62 | 138,924 | -0.78(-4.03%) |
Dec 13, 2021 | 21.00 | 21.00 | 18.20 | 19.40 | 168,892 | -2.60(-11.82%) |
Dec 10, 2021 | 20.00 | 23.60 | 20.00 | 22.00 | 418,236 | +3.05(+16.09%) |
Dec 09, 2021 | 19.53 | 20.18 | 18.40 | 18.95 | 48,287 | -0.87(-4.41%) |
Dec 08, 2021 | 18.45 | 20.40 | 18.13 | 19.82 | 66,227 | +1.32(+7.16%) |
Dec 07, 2021 | 17.40 | 19.60 | 17.30 | 18.50 | 67,136 | +1.07(+6.14%) |
Dec 06, 2021 | 16.72 | 17.77 | 16.40 | 17.43 | 68,109 | +0.98(+5.98%) |
Dec 03, 2021 | 18.80 | 19.25 | 16.00 | 16.45 | 242,234 | -3.06(-15.69%) |
Dec 02, 2021 | 19.80 | 20.00 | 18.80 | 19.51 | 120,550 | +0.36(+1.86%) |