Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.250 | 8.492 | 8.000 | 8.000 | 52,373 | -0.25(-3.00%) |
Feb 25, 2022 | 8.250 | 8.375 | 8.188 | 8.248 | 71,414 | +0.07(+0.79%) |
Feb 24, 2022 | 6.875 | 8.195 | 6.875 | 8.182 | 108,996 | +0.44(+5.65%) |
Feb 23, 2022 | 8.445 | 8.470 | 7.630 | 7.745 | 97,528 | -0.41(-5.06%) |
Feb 22, 2022 | 8.250 | 8.613 | 8.018 | 8.158 | 99,874 | -0.35(-4.17%) |
Feb 18, 2022 | 8.512 | 0 | -0.51(-5.68%) | |||
Feb 17, 2022 | 9.277 | 9.457 | 9.025 | 9.025 | 69,101 | -0.40(-4.22%) |
Feb 16, 2022 | 9.500 | 9.500 | 9.125 | 9.422 | 81,603 | -0.08(-0.82%) |
Feb 15, 2022 | 9.000 | 9.908 | 9.000 | 9.500 | 146,694 | -0.26(-2.66%) |
Feb 14, 2022 | 9.482 | 9.965 | 9.102 | 9.760 | 164,095 | +0.44(+4.75%) |
Feb 11, 2022 | 9.750 | 10.12 | 9.250 | 9.318 | 132,400 | -0.43(-4.44%) |
Feb 10, 2022 | 10.28 | 10.50 | 9.635 | 9.750 | 202,736 | -0.75(-7.14%) |
Feb 09, 2022 | 10.43 | 10.50 | 10.25 | 10.50 | 80,692 | +0.00(+0.00%) |
Feb 08, 2022 | 10.50 | 10.50 | 9.875 | 10.50 | 66,505 | +0.18(+1.69%) |
Feb 07, 2022 | 10.50 | 10.90 | 10.31 | 10.32 | 57,534 | -0.14(-1.29%) |
Feb 04, 2022 | 10.14 | 10.47 | 9.765 | 10.46 | 81,128 | +0.46(+4.57%) |
Feb 03, 2022 | 10.75 | 10.00 | 10.00 | 60,281 | -0.76(-7.08%) | |
Feb 02, 2022 | 11.50 | 12.00 | 10.76 | 10.77 | 84,787 | -0.56(-4.99%) |
Feb 01, 2022 | 12.25 | 12.25 | 11.24 | 11.33 | 88,447 | -0.63(-5.31%) |
Jan 31, 2022 | 11.75 | 12.06 | 11.96 | 91,999 | +0.83(+7.50%) | |
Jan 28, 2022 | 10.38 | 11.18 | 10.30 | 11.13 | 58,376 | +0.38(+3.53%) |
Jan 27, 2022 | 11.00 | 11.43 | 10.38 | 10.75 | 89,039 | -0.75(-6.52%) |
Jan 26, 2022 | 12.25 | 12.75 | 11.25 | 11.50 | 102,428 | -0.50(-4.17%) |
Jan 25, 2022 | 10.84 | 12.00 | 10.75 | 12.00 | 71,879 | +0.62(+5.49%) |
Jan 24, 2022 | 10.75 | 11.38 | 10.00 | 11.38 | 110,771 | +0.38(+3.41%) |
Jan 21, 2022 | 10.75 | 11.75 | 10.51 | 11.00 | 87,895 | -0.25(-2.22%) |
Jan 20, 2022 | 11.80 | 12.19 | 11.25 | 11.25 | 58,251 | -0.75(-6.25%) |
Jan 19, 2022 | 12.25 | 12.25 | 11.63 | 12.00 | 84,415 | +0.00(+0.00%) |
Jan 18, 2022 | 12.75 | 12.75 | 12.00 | 12.00 | 59,980 | -0.88(-6.80%) |
Jan 14, 2022 | 12.88 | 0 | +0.56(+4.57%) | |||
Jan 13, 2022 | 12.75 | 12.98 | 12.31 | 12.31 | 59,371 | -0.19(-1.50%) |
Jan 12, 2022 | 13.12 | 13.30 | 12.50 | 12.50 | 61,066 | -0.51(-3.88%) |
Jan 11, 2022 | 13.00 | 13.25 | 12.75 | 13.01 | 44,440 | +0.10(+0.76%) |
Jan 10, 2022 | 13.09 | 13.21 | 12.63 | 12.91 | 76,746 | -0.21(-1.64%) |
Jan 07, 2022 | 13.48 | 13.99 | 13.00 | 13.12 | 58,415 | -0.38(-2.80%) |
Jan 06, 2022 | 13.53 | 14.25 | 12.80 | 13.50 | 73,679 | +0.00(+0.00%) |
Jan 05, 2022 | 14.00 | 14.88 | 13.25 | 13.50 | 104,659 | -0.62(-4.42%) |
Jan 04, 2022 | 14.75 | 14.97 | 14.02 | 14.12 | 85,185 | -1.03(-6.78%) |
Jan 03, 2022 | 13.75 | 15.17 | 13.38 | 15.15 | 102,151 | +1.43(+10.40%) |
Dec 31, 2021 | 14.00 | 14.37 | 13.26 | 13.72 | 199,966 | -0.78(-5.34%) |
Dec 30, 2021 | 13.75 | 15.25 | 13.75 | 14.50 | 133,220 | +0.50(+3.57%) |
Dec 29, 2021 | 14.50 | 14.68 | 13.75 | 14.00 | 113,664 | -0.40(-2.79%) |
Dec 28, 2021 | 15.50 | 15.72 | 14.33 | 14.40 | 142,294 | -1.44(-9.06%) |
Dec 27, 2021 | 16.10 | 16.13 | 15.25 | 15.84 | 92,060 | -0.79(-4.74%) |
Dec 23, 2021 | 15.75 | 16.62 | 15.55 | 16.62 | 64,455 | +0.12(+0.76%) |
Dec 22, 2021 | 16.00 | 16.75 | 15.84 | 16.50 | 80,348 | +0.25(+1.54%) |
Dec 21, 2021 | 14.75 | 16.25 | 14.75 | 16.25 | 96,140 | +0.40(+2.52%) |
Dec 20, 2021 | 15.86 | 16.25 | 14.46 | 15.85 | 101,086 | -0.60(-3.68%) |
Dec 17, 2021 | 15.56 | 17.47 | 15.03 | 16.45 | 128,563 | +0.95(+6.16%) |
Dec 16, 2021 | 16.50 | 16.50 | 15.26 | 15.50 | 67,098 | -0.25(-1.59%) |
Dec 15, 2021 | 16.14 | 16.73 | 15.25 | 15.75 | 94,535 | -0.50(-3.08%) |
Dec 14, 2021 | 16.50 | 17.02 | 15.96 | 16.25 | 66,578 | -0.38(-2.29%) |
Dec 13, 2021 | 16.75 | 17.00 | 16.39 | 16.63 | 49,921 | -0.37(-2.18%) |
Dec 10, 2021 | 17.41 | 17.41 | 16.48 | 17.00 | 90,858 | -0.34(-1.99%) |
Dec 09, 2021 | 17.63 | 18.75 | 17.27 | 17.34 | 101,039 | -0.37(-2.10%) |
Dec 08, 2021 | 17.50 | 18.00 | 16.25 | 17.72 | 78,306 | -0.06(-0.35%) |
Dec 07, 2021 | 16.75 | 18.22 | 16.75 | 17.78 | 83,539 | +1.19(+7.14%) |
Dec 06, 2021 | 16.75 | 17.50 | 15.79 | 16.59 | 104,893 | +0.01(+0.05%) |
Dec 03, 2021 | 17.99 | 18.25 | 16.50 | 16.59 | 128,174 | -1.66(-9.10%) |
Dec 02, 2021 | 18.25 | 18.75 | 16.75 | 18.25 | 165,026 | -0.68(-3.59%) |