Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.15 | 15.72 | 14.33 | 14.90 | 565,083 | -0.44(-2.87%) |
Feb 25, 2022 | 13.96 | 15.36 | 13.96 | 15.34 | 362,312 | +1.22(+8.64%) |
Feb 24, 2022 | 12.74 | 14.40 | 12.71 | 14.12 | 506,462 | +0.70(+5.22%) |
Feb 23, 2022 | 13.55 | 13.91 | 13.30 | 13.42 | 741,821 | +0.02(+0.15%) |
Feb 22, 2022 | 13.09 | 13.44 | 12.97 | 13.40 | 575,959 | +0.14(+1.06%) |
Feb 18, 2022 | 13.26 | 0 | +1.10(+9.05%) | |||
Feb 17, 2022 | 12.59 | 12.60 | 12.12 | 12.16 | 170,050 | -0.61(-4.78%) |
Feb 16, 2022 | 12.57 | 12.92 | 12.39 | 12.77 | 205,124 | +0.03(+0.24%) |
Feb 15, 2022 | 12.10 | 12.75 | 12.10 | 12.74 | 209,326 | +0.86(+7.24%) |
Feb 14, 2022 | 12.63 | 12.63 | 11.80 | 11.88 | 533,961 | -0.83(-6.53%) |
Feb 11, 2022 | 12.53 | 13.10 | 12.43 | 12.71 | 510,724 | +0.11(+0.87%) |
Feb 10, 2022 | 12.42 | 13.17 | 12.34 | 12.60 | 854,001 | -0.14(-1.10%) |
Feb 09, 2022 | 12.28 | 12.80 | 12.28 | 12.74 | 307,622 | +0.58(+4.77%) |
Feb 08, 2022 | 11.81 | 12.21 | 11.55 | 12.16 | 524,558 | +0.35(+2.96%) |
Feb 07, 2022 | 11.23 | 11.85 | 11.12 | 11.81 | 1,175,850 | +0.58(+5.16%) |
Feb 04, 2022 | 10.83 | 11.36 | 10.56 | 11.23 | 775,075 | +0.40(+3.69%) |
Feb 03, 2022 | 11.05 | 10.79 | 10.83 | 565,715 | -0.61(-5.33%) | |
Feb 02, 2022 | 11.61 | 11.83 | 11.28 | 11.44 | 420,379 | -0.14(-1.21%) |
Feb 01, 2022 | 11.04 | 11.61 | 10.94 | 11.58 | 279,999 | +0.66(+6.04%) |
Jan 31, 2022 | 10.35 | 10.92 | 10.92 | 456,309 | +0.55(+5.30%) | |
Jan 28, 2022 | 9.920 | 10.38 | 9.910 | 10.37 | 339,558 | +0.27(+2.67%) |
Jan 27, 2022 | 10.47 | 10.54 | 9.970 | 10.10 | 511,213 | -0.27(-2.60%) |
Jan 26, 2022 | 10.66 | 10.87 | 10.25 | 10.37 | 419,902 | -0.13(-1.24%) |
Jan 25, 2022 | 9.870 | 10.57 | 9.855 | 10.50 | 494,113 | +0.33(+3.24%) |
Jan 24, 2022 | 9.450 | 10.20 | 9.260 | 10.17 | 495,757 | +0.43(+4.41%) |
Jan 21, 2022 | 9.860 | 10.23 | 9.580 | 9.740 | 494,684 | -0.27(-2.70%) |
Jan 20, 2022 | 10.16 | 10.60 | 9.990 | 10.01 | 449,336 | -0.13(-1.28%) |
Jan 19, 2022 | 10.02 | 10.79 | 9.510 | 10.14 | 373,326 | +0.00(+0.00%) |
Jan 18, 2022 | 10.58 | 10.75 | 10.08 | 10.14 | 521,560 | -0.67(-6.20%) |
Jan 14, 2022 | 10.81 | 0 | -0.06(-0.55%) | |||
Jan 13, 2022 | 10.99 | 11.28 | 10.60 | 10.87 | 740,983 | -0.24(-2.16%) |
Jan 12, 2022 | 12.39 | 12.39 | 10.67 | 11.11 | 1,579,894 | -1.75(-13.61%) |
Jan 11, 2022 | 12.33 | 13.01 | 11.97 | 12.86 | 423,688 | +0.41(+3.29%) |
Jan 10, 2022 | 12.69 | 12.70 | 11.74 | 12.45 | 570,434 | -0.25(-1.97%) |
Jan 07, 2022 | 13.03 | 13.15 | 12.47 | 12.70 | 602,191 | -0.45(-3.42%) |
Jan 06, 2022 | 13.15 | 13.55 | 12.88 | 13.15 | 203,695 | -0.07(-0.53%) |
Jan 05, 2022 | 13.62 | 13.85 | 13.14 | 13.22 | 369,597 | -0.41(-3.01%) |
Jan 04, 2022 | 14.51 | 14.65 | 13.46 | 13.63 | 426,685 | -0.96(-6.58%) |
Jan 03, 2022 | 14.66 | 14.86 | 14.18 | 14.59 | 315,847 | +0.05(+0.34%) |
Dec 31, 2021 | 14.50 | 14.78 | 14.36 | 14.54 | 616,476 | +0.21(+1.47%) |
Dec 30, 2021 | 14.51 | 15.11 | 13.64 | 14.33 | 404,776 | -0.18(-1.24%) |
Dec 29, 2021 | 14.52 | 14.83 | 14.13 | 14.51 | 167,877 | -0.13(-0.89%) |
Dec 28, 2021 | 15.04 | 15.26 | 14.60 | 14.64 | 160,096 | -0.66(-4.31%) |
Dec 27, 2021 | 15.32 | 15.46 | 14.78 | 15.30 | 245,627 | -0.14(-0.91%) |
Dec 23, 2021 | 15.35 | 15.56 | 14.83 | 15.44 | 181,191 | +0.17(+1.11%) |
Dec 22, 2021 | 14.36 | 15.31 | 14.26 | 15.27 | 246,730 | +0.76(+5.24%) |
Dec 21, 2021 | 14.53 | 14.79 | 14.17 | 14.51 | 202,446 | +0.24(+1.68%) |
Dec 20, 2021 | 14.27 | 14.37 | 13.55 | 14.27 | 451,053 | +0.29(+2.07%) |
Dec 17, 2021 | 13.31 | 14.42 | 13.00 | 13.98 | 951,309 | +0.44(+3.25%) |
Dec 16, 2021 | 13.85 | 14.18 | 13.43 | 13.54 | 226,937 | -0.17(-1.24%) |
Dec 15, 2021 | 13.24 | 13.73 | 12.71 | 13.71 | 411,473 | +0.52(+3.94%) |
Dec 14, 2021 | 13.82 | 13.82 | 13.12 | 13.19 | 323,399 | -0.84(-5.99%) |
Dec 13, 2021 | 13.07 | 14.21 | 12.90 | 14.03 | 439,611 | +0.82(+6.19%) |
Dec 10, 2021 | 13.56 | 13.69 | 13.04 | 13.21 | 380,906 | -0.33(-2.43%) |
Dec 09, 2021 | 13.60 | 13.86 | 13.38 | 13.54 | 386,917 | -0.14(-1.01%) |
Dec 08, 2021 | 13.30 | 13.71 | 13.13 | 13.68 | 303,201 | +0.46(+3.48%) |
Dec 07, 2021 | 12.72 | 13.49 | 12.56 | 13.22 | 300,386 | +0.58(+4.59%) |
Dec 06, 2021 | 12.70 | 12.83 | 11.90 | 12.64 | 581,255 | +0.14(+1.11%) |
Dec 03, 2021 | 12.55 | 12.75 | 12.24 | 12.50 | 548,743 | -0.19(-1.49%) |
Dec 02, 2021 | 12.49 | 12.75 | 12.01 | 12.69 | 285,887 | +0.05(+0.42%) |