Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.280 | 8.860 | 8.000 | 8.550 | 11,396,543 | +0.41(+5.04%) |
Feb 25, 2022 | 8.260 | 8.160 | 7.770 | 8.140 | 11,811,616 | -0.25(-2.98%) |
Feb 24, 2022 | 6.270 | 8.410 | 6.210 | 8.390 | 23,345,780 | +0.77(+10.10%) |
Feb 23, 2022 | 8.070 | 8.275 | 7.570 | 7.620 | 18,052,224 | -0.39(-4.87%) |
Feb 22, 2022 | 8.170 | 8.580 | 7.950 | 8.010 | 11,854,220 | -0.39(-4.64%) |
Feb 18, 2022 | 8.400 | 0 | -1.31(-13.49%) | |||
Feb 17, 2022 | 10.55 | 10.75 | 9.640 | 9.710 | 10,489,350 | -1.08(-10.01%) |
Feb 16, 2022 | 10.99 | 11.12 | 10.59 | 10.79 | 7,457,489 | -0.43(-3.83%) |
Feb 15, 2022 | 10.64 | 11.29 | 10.51 | 11.22 | 6,140,717 | +0.91(+8.83%) |
Feb 14, 2022 | 10.56 | 11.00 | 10.28 | 10.31 | 6,213,366 | -0.40(-3.73%) |
Feb 11, 2022 | 10.89 | 11.68 | 10.54 | 10.71 | 10,987,079 | -0.38(-3.43%) |
Feb 10, 2022 | 10.75 | 11.89 | 10.46 | 11.09 | 11,900,401 | +0.02(+0.18%) |
Feb 09, 2022 | 10.20 | 11.07 | 10.06 | 11.07 | 8,536,033 | +1.07(+10.70%) |
Feb 08, 2022 | 9.970 | 10.24 | 9.750 | 10.00 | 7,177,878 | -0.07(-0.70%) |
Feb 07, 2022 | 10.11 | 10.69 | 9.920 | 10.07 | 8,812,097 | -0.03(-0.30%) |
Feb 04, 2022 | 9.720 | 10.36 | 9.590 | 10.10 | 8,784,299 | +0.40(+4.12%) |
Feb 03, 2022 | 9.880 | 9.700 | 9,596,068 | -0.68(-6.55%) | ||
Feb 02, 2022 | 11.41 | 11.41 | 10.33 | 10.38 | 10,824,333 | -0.90(-7.98%) |
Feb 01, 2022 | 11.11 | 11.48 | 10.38 | 11.28 | 11,744,203 | +0.54(+5.03%) |
Jan 31, 2022 | 9.870 | 10.84 | 10.74 | 11,378,055 | +0.90(+9.15%) | |
Jan 28, 2022 | 8.950 | 9.920 | 8.950 | 9.840 | 15,487,100 | +0.98(+11.06%) |
Jan 27, 2022 | 9.750 | 9.752 | 8.740 | 8.860 | 12,815,366 | -0.61(-6.44%) |
Jan 26, 2022 | 10.24 | 10.73 | 9.380 | 9.470 | 13,788,001 | -0.41(-4.15%) |
Jan 25, 2022 | 9.690 | 10.26 | 9.475 | 9.880 | 10,419,618 | -0.23(-2.27%) |
Jan 24, 2022 | 9.370 | 10.12 | 8.760 | 10.11 | 19,287,154 | -0.10(-0.98%) |
Jan 21, 2022 | 10.58 | 10.79 | 10.08 | 10.21 | 20,749,288 | -1.06(-9.41%) |
Jan 20, 2022 | 12.03 | 12.64 | 11.24 | 11.27 | 13,416,221 | -0.67(-5.61%) |
Jan 19, 2022 | 12.42 | 12.56 | 11.81 | 11.94 | 10,707,978 | -0.39(-3.16%) |
Jan 18, 2022 | 12.73 | 13.07 | 12.14 | 12.33 | 8,649,646 | -0.79(-6.02%) |
Jan 14, 2022 | 13.12 | 0 | -0.48(-3.53%) | |||
Jan 13, 2022 | 14.86 | 14.90 | 13.57 | 13.60 | 8,091,486 | -1.05(-7.17%) |
Jan 12, 2022 | 15.02 | 15.58 | 14.63 | 14.65 | 6,545,901 | -0.14(-0.95%) |
Jan 11, 2022 | 13.52 | 15.39 | 13.28 | 14.79 | 11,006,553 | +1.23(+9.07%) |
Jan 10, 2022 | 13.71 | 13.73 | 12.79 | 13.56 | 12,220,453 | -0.41(-2.93%) |
Jan 07, 2022 | 13.98 | 14.56 | 13.61 | 13.97 | 7,566,610 | +0.05(+0.36%) |
Jan 06, 2022 | 14.01 | 14.52 | 13.18 | 13.92 | 9,247,600 | -0.24(-1.69%) |
Jan 05, 2022 | 15.50 | 15.60 | 13.90 | 14.16 | 13,292,875 | -1.65(-10.44%) |
Jan 04, 2022 | 16.20 | 16.29 | 15.07 | 15.81 | 7,005,489 | -0.39(-2.41%) |
Jan 03, 2022 | 15.90 | 16.65 | 15.56 | 16.20 | 5,954,843 | +0.68(+4.38%) |
Dec 31, 2021 | 15.99 | 16.65 | 15.51 | 15.52 | 5,948,592 | -0.62(-3.84%) |
Dec 30, 2021 | 15.33 | 16.64 | 15.27 | 16.14 | 9,785,486 | +0.74(+4.81%) |
Dec 29, 2021 | 15.78 | 16.03 | 15.01 | 15.40 | 10,230,521 | -0.47(-2.96%) |
Dec 28, 2021 | 16.67 | 16.83 | 15.82 | 15.87 | 9,377,402 | -0.94(-5.59%) |
Dec 27, 2021 | 17.50 | 17.64 | 16.61 | 16.81 | 8,707,437 | -0.89(-5.03%) |
Dec 23, 2021 | 16.54 | 18.01 | 16.36 | 17.70 | 11,737,690 | +1.11(+6.69%) |
Dec 22, 2021 | 16.82 | 17.18 | 16.47 | 16.59 | 5,812,577 | -0.37(-2.18%) |
Dec 21, 2021 | 16.14 | 17.23 | 16.11 | 16.96 | 6,310,794 | +0.96(+6.00%) |
Dec 20, 2021 | 16.02 | 16.56 | 15.51 | 16.00 | 6,646,936 | -0.62(-3.73%) |
Dec 17, 2021 | 15.88 | 16.73 | 15.18 | 16.62 | 10,536,804 | +0.33(+2.03%) |
Dec 16, 2021 | 17.47 | 17.73 | 15.91 | 16.29 | 7,846,258 | -0.92(-5.35%) |
Dec 15, 2021 | 16.45 | 17.36 | 15.81 | 17.21 | 8,219,026 | +0.51(+3.05%) |
Dec 14, 2021 | 16.59 | 17.12 | 16.26 | 16.70 | 7,422,177 | -0.44(-2.57%) |
Dec 13, 2021 | 17.77 | 17.96 | 16.52 | 17.14 | 6,765,153 | -0.67(-3.76%) |
Dec 10, 2021 | 19.01 | 19.62 | 17.57 | 17.81 | 9,149,880 | -1.05(-5.57%) |
Dec 09, 2021 | 20.01 | 21.57 | 18.59 | 18.86 | 12,500,037 | -0.91(-4.60%) |
Dec 08, 2021 | 18.70 | 20.19 | 18.27 | 19.77 | 7,165,334 | +1.17(+6.29%) |
Dec 07, 2021 | 18.08 | 19.18 | 18.03 | 18.60 | 6,898,523 | +1.24(+7.14%) |
Dec 06, 2021 | 16.94 | 17.78 | 16.26 | 17.36 | 7,779,473 | -0.23(-1.31%) |
Dec 03, 2021 | 17.94 | 18.08 | 16.52 | 17.59 | 9,549,056 | -0.61(-3.35%) |
Dec 02, 2021 | 17.62 | 18.78 | 17.36 | 18.20 | 7,367,526 | +0.42(+2.36%) |