Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.920 | 10.27 | 9.610 | 9.870 | 1,563,761 | -0.03(-0.30%) |
Feb 25, 2022 | 9.940 | 9.990 | 9.660 | 9.900 | 1,611,825 | +0.06(+0.61%) |
Feb 24, 2022 | 9.030 | 9.880 | 8.970 | 9.840 | 2,665,645 | +0.41(+4.35%) |
Feb 23, 2022 | 10.17 | 10.23 | 9.420 | 9.430 | 1,470,293 | -0.64(-6.36%) |
Feb 22, 2022 | 10.34 | 10.50 | 10.04 | 10.07 | 1,522,085 | -0.47(-4.46%) |
Feb 18, 2022 | 10.54 | 0 | -0.29(-2.68%) | |||
Feb 17, 2022 | 11.17 | 11.46 | 10.60 | 10.83 | 1,782,870 | -0.40(-3.56%) |
Feb 16, 2022 | 11.00 | 11.47 | 10.69 | 11.23 | 1,896,191 | +0.30(+2.74%) |
Feb 15, 2022 | 10.23 | 11.07 | 10.16 | 10.93 | 1,895,006 | +0.95(+9.52%) |
Feb 14, 2022 | 10.27 | 10.34 | 9.890 | 9.980 | 1,444,493 | -0.37(-3.57%) |
Feb 11, 2022 | 10.45 | 10.88 | 10.11 | 10.35 | 1,702,504 | -0.04(-0.38%) |
Feb 10, 2022 | 10.46 | 11.12 | 10.19 | 10.39 | 3,477,263 | -0.45(-4.15%) |
Feb 09, 2022 | 10.66 | 11.25 | 10.63 | 10.84 | 1,751,246 | +0.26(+2.46%) |
Feb 08, 2022 | 10.22 | 10.73 | 9.965 | 10.58 | 1,927,030 | +0.37(+3.62%) |
Feb 07, 2022 | 10.20 | 10.59 | 10.03 | 10.21 | 2,051,930 | +0.06(+0.59%) |
Feb 04, 2022 | 10.04 | 10.34 | 9.830 | 10.15 | 2,880,222 | +0.01(+0.10%) |
Feb 03, 2022 | 10.89 | 10.14 | 6,065,860 | -0.84(-7.65%) | ||
Feb 02, 2022 | 11.68 | 11.69 | 10.80 | 10.98 | 2,071,342 | -0.79(-6.71%) |
Feb 01, 2022 | 11.75 | 12.54 | 11.16 | 11.77 | 3,324,222 | +0.20(+1.73%) |
Jan 31, 2022 | 9.890 | 11.57 | 5,500,833 | +1.84(+18.91%) | ||
Jan 28, 2022 | 8.460 | 9.730 | 8.285 | 9.730 | 8,898,042 | +1.46(+17.65%) |
Jan 27, 2022 | 14.13 | 14.62 | 8.045 | 8.270 | 18,046,468 | -5.63(-40.50%) |
Jan 26, 2022 | 15.10 | 15.26 | 13.72 | 13.90 | 1,705,472 | -0.86(-5.83%) |
Jan 25, 2022 | 14.10 | 15.01 | 13.62 | 14.76 | 1,723,066 | +0.30(+2.07%) |
Jan 24, 2022 | 13.50 | 14.57 | 12.90 | 14.46 | 2,479,943 | +0.89(+6.56%) |
Jan 21, 2022 | 13.86 | 14.41 | 13.51 | 13.57 | 1,712,408 | -0.43(-3.07%) |
Jan 20, 2022 | 14.63 | 15.07 | 13.95 | 14.00 | 1,957,126 | -0.25(-1.75%) |
Jan 19, 2022 | 14.28 | 14.60 | 13.97 | 14.25 | 2,351,858 | +0.07(+0.49%) |
Jan 18, 2022 | 15.27 | 15.55 | 14.16 | 14.18 | 1,723,397 | -1.51(-9.62%) |
Jan 14, 2022 | 15.69 | 0 | +0.28(+1.82%) | |||
Jan 13, 2022 | 15.70 | 16.19 | 15.21 | 15.41 | 1,742,475 | -0.27(-1.72%) |
Jan 12, 2022 | 17.06 | 17.20 | 15.58 | 15.68 | 1,785,390 | -1.20(-7.11%) |
Jan 11, 2022 | 17.23 | 17.54 | 16.77 | 16.88 | 2,029,653 | -0.48(-2.76%) |
Jan 10, 2022 | 17.13 | 17.48 | 16.64 | 17.36 | 2,035,304 | -0.16(-0.91%) |
Jan 07, 2022 | 17.85 | 18.39 | 17.37 | 17.52 | 999,222 | -0.44(-2.45%) |
Jan 06, 2022 | 17.48 | 18.58 | 16.97 | 17.96 | 1,938,194 | +0.45(+2.57%) |
Jan 05, 2022 | 19.08 | 19.49 | 17.41 | 17.51 | 1,669,030 | -1.58(-8.28%) |
Jan 04, 2022 | 20.29 | 20.29 | 18.72 | 19.09 | 2,223,091 | -1.36(-6.65%) |
Jan 03, 2022 | 19.13 | 20.69 | 18.73 | 20.45 | 2,179,992 | +1.45(+7.63%) |
Dec 31, 2021 | 19.23 | 19.75 | 18.96 | 19.00 | 1,435,661 | -0.35(-1.81%) |
Dec 30, 2021 | 19.24 | 20.26 | 19.16 | 19.35 | 1,483,639 | +0.11(+0.57%) |
Dec 29, 2021 | 18.88 | 19.24 | 18.65 | 19.24 | 896,802 | +0.21(+1.10%) |
Dec 28, 2021 | 18.72 | 19.65 | 18.72 | 19.03 | 1,016,330 | +0.38(+2.04%) |
Dec 27, 2021 | 19.39 | 19.40 | 18.45 | 18.65 | 855,987 | -0.74(-3.82%) |
Dec 23, 2021 | 18.40 | 19.56 | 18.19 | 19.39 | 1,166,403 | +1.04(+5.67%) |
Dec 22, 2021 | 17.87 | 18.38 | 17.32 | 18.35 | 907,443 | +0.39(+2.17%) |
Dec 21, 2021 | 17.52 | 18.00 | 17.42 | 17.96 | 1,375,247 | +0.51(+2.92%) |
Dec 20, 2021 | 17.77 | 18.07 | 16.93 | 17.45 | 1,822,510 | -0.79(-4.33%) |
Dec 17, 2021 | 15.66 | 18.48 | 15.51 | 18.24 | 5,430,973 | +2.42(+15.30%) |
Dec 16, 2021 | 16.98 | 17.16 | 15.50 | 15.82 | 1,472,733 | -0.90(-5.38%) |
Dec 15, 2021 | 15.60 | 16.76 | 15.28 | 16.72 | 1,988,855 | +1.13(+7.25%) |
Dec 14, 2021 | 16.02 | 16.41 | 15.53 | 15.59 | 1,381,215 | -0.60(-3.72%) |
Dec 13, 2021 | 17.00 | 17.15 | 15.64 | 16.19 | 1,833,008 | -0.38(-2.28%) |
Dec 10, 2021 | 16.88 | 17.60 | 16.42 | 16.57 | 1,545,006 | -0.23(-1.39%) |
Dec 09, 2021 | 17.91 | 17.93 | 16.66 | 16.80 | 1,539,224 | -1.24(-6.85%) |
Dec 08, 2021 | 17.56 | 18.54 | 17.25 | 18.04 | 1,561,047 | +0.48(+2.71%) |
Dec 07, 2021 | 16.76 | 18.49 | 16.70 | 17.56 | 2,174,609 | +1.26(+7.75%) |
Dec 06, 2021 | 15.73 | 16.43 | 14.90 | 16.30 | 2,072,127 | +1.30(+8.67%) |
Dec 03, 2021 | 16.77 | 16.78 | 15.00 | 15.00 | 2,634,023 | -1.78(-10.61%) |
Dec 02, 2021 | 15.70 | 17.00 | 15.69 | 16.78 | 2,370,961 | +1.09(+6.95%) |