Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.61 | 11.66 | 11.05 | 11.45 | 367,196 | -0.14(-1.21%) |
Feb 25, 2022 | 11.36 | 12.05 | 11.37 | 11.59 | 763,859 | +0.57(+5.17%) |
Feb 24, 2022 | 9.220 | 11.05 | 9.090 | 11.02 | 330,425 | +0.77(+7.51%) |
Feb 23, 2022 | 10.89 | 10.95 | 10.19 | 10.25 | 522,937 | -0.50(-4.65%) |
Feb 22, 2022 | 11.64 | 12.05 | 10.63 | 10.75 | 464,071 | -1.04(-8.82%) |
Feb 18, 2022 | 11.79 | 0 | -0.44(-3.60%) | |||
Feb 17, 2022 | 13.39 | 13.51 | 12.18 | 12.23 | 184,651 | -1.22(-9.07%) |
Feb 16, 2022 | 13.54 | 13.83 | 13.33 | 13.45 | 107,119 | -0.23(-1.68%) |
Feb 15, 2022 | 13.90 | 14.00 | 13.41 | 13.68 | 145,359 | +0.05(+0.37%) |
Feb 14, 2022 | 13.54 | 14.16 | 13.14 | 13.63 | 363,353 | +0.09(+0.66%) |
Feb 11, 2022 | 14.94 | 15.15 | 13.54 | 13.54 | 364,009 | -1.42(-9.49%) |
Feb 10, 2022 | 15.52 | 15.98 | 14.93 | 14.96 | 91,620 | -0.84(-5.32%) |
Feb 09, 2022 | 15.34 | 15.93 | 15.02 | 15.80 | 89,974 | +0.47(+3.07%) |
Feb 08, 2022 | 15.09 | 15.42 | 14.59 | 15.33 | 78,640 | +0.51(+3.44%) |
Feb 07, 2022 | 15.66 | 16.61 | 14.78 | 14.82 | 247,597 | -0.81(-5.18%) |
Feb 04, 2022 | 14.55 | 15.77 | 14.26 | 15.63 | 287,459 | +0.98(+6.69%) |
Feb 03, 2022 | 14.81 | 14.31 | 14.65 | 174,915 | -0.53(-3.49%) | |
Feb 02, 2022 | 15.59 | 15.69 | 14.75 | 15.18 | 260,223 | -0.27(-1.75%) |
Feb 01, 2022 | 15.25 | 15.58 | 14.38 | 15.45 | 203,181 | +0.32(+2.12%) |
Jan 31, 2022 | 14.16 | 15.13 | 229,436 | +1.01(+7.15%) | ||
Jan 28, 2022 | 13.51 | 14.21 | 13.00 | 14.12 | 182,319 | +0.45(+3.29%) |
Jan 27, 2022 | 13.91 | 13.99 | 13.51 | 13.67 | 228,890 | +0.00(+0.00%) |
Jan 26, 2022 | 13.90 | 14.34 | 13.39 | 13.67 | 272,618 | +0.07(+0.51%) |
Jan 25, 2022 | 13.35 | 13.84 | 13.09 | 13.60 | 261,601 | +0.23(+1.72%) |
Jan 24, 2022 | 12.91 | 13.49 | 12.57 | 13.37 | 348,065 | +0.25(+1.91%) |
Jan 21, 2022 | 12.62 | 13.31 | 12.44 | 13.12 | 422,186 | +0.28(+2.18%) |
Jan 20, 2022 | 12.94 | 13.25 | 12.77 | 12.84 | 158,295 | +0.01(+0.08%) |
Jan 19, 2022 | 12.58 | 13.25 | 12.15 | 12.83 | 270,784 | +0.38(+3.05%) |
Jan 18, 2022 | 13.11 | 13.30 | 12.11 | 12.45 | 261,822 | -0.89(-6.67%) |
Jan 14, 2022 | 13.34 | 0 | -0.41(-2.98%) | |||
Jan 13, 2022 | 14.27 | 14.43 | 13.68 | 13.75 | 162,813 | -0.56(-3.91%) |
Jan 12, 2022 | 14.85 | 14.97 | 14.26 | 14.31 | 145,517 | -0.44(-2.98%) |
Jan 11, 2022 | 14.51 | 14.97 | 14.38 | 14.75 | 143,788 | +0.25(+1.72%) |
Jan 10, 2022 | 14.67 | 15.09 | 14.04 | 14.50 | 295,562 | -0.43(-2.88%) |
Jan 07, 2022 | 15.07 | 15.25 | 14.42 | 14.93 | 436,010 | +0.05(+0.34%) |
Jan 06, 2022 | 14.50 | 15.06 | 14.05 | 14.88 | 353,677 | +0.32(+2.20%) |
Jan 05, 2022 | 15.01 | 15.32 | 14.33 | 14.56 | 560,662 | -0.65(-4.27%) |
Jan 04, 2022 | 15.91 | 16.00 | 14.50 | 15.21 | 679,294 | -0.74(-4.64%) |
Jan 03, 2022 | 15.72 | 16.21 | 15.25 | 15.95 | 219,684 | +0.40(+2.57%) |
Dec 31, 2021 | 15.47 | 15.85 | 15.11 | 15.55 | 201,707 | -0.01(-0.06%) |
Dec 30, 2021 | 14.77 | 15.70 | 14.55 | 15.56 | 213,826 | +0.73(+4.92%) |
Dec 29, 2021 | 14.39 | 14.98 | 14.20 | 14.83 | 214,055 | +0.23(+1.58%) |
Dec 28, 2021 | 14.90 | 14.90 | 14.33 | 14.60 | 178,323 | -0.23(-1.55%) |
Dec 27, 2021 | 15.05 | 15.23 | 14.70 | 14.83 | 117,289 | -0.30(-1.98%) |
Dec 23, 2021 | 14.94 | 15.45 | 14.67 | 15.13 | 238,798 | +0.12(+0.80%) |
Dec 22, 2021 | 14.96 | 15.50 | 14.61 | 15.01 | 336,613 | +0.05(+0.33%) |
Dec 21, 2021 | 15.34 | 16.01 | 14.78 | 14.96 | 598,110 | -0.36(-2.35%) |
Dec 20, 2021 | 15.02 | 15.51 | 14.36 | 15.32 | 471,799 | +0.25(+1.66%) |
Dec 17, 2021 | 14.37 | 15.50 | 13.88 | 15.07 | 1,090,177 | +0.53(+3.65%) |
Dec 16, 2021 | 15.63 | 15.94 | 14.37 | 14.54 | 394,394 | -0.92(-5.95%) |
Dec 15, 2021 | 14.82 | 15.95 | 14.37 | 15.46 | 647,556 | +0.35(+2.32%) |
Dec 14, 2021 | 14.30 | 15.38 | 14.00 | 15.11 | 330,148 | +0.87(+6.11%) |
Dec 13, 2021 | 16.13 | 16.16 | 14.15 | 14.24 | 553,562 | -1.94(-11.99%) |
Dec 10, 2021 | 15.99 | 16.30 | 15.52 | 16.18 | 163,046 | +0.16(+1.00%) |
Dec 09, 2021 | 16.13 | 16.69 | 15.36 | 16.02 | 221,349 | -0.09(-0.56%) |
Dec 08, 2021 | 16.02 | 16.46 | 15.32 | 16.11 | 319,440 | +0.01(+0.06%) |
Dec 07, 2021 | 15.25 | 16.20 | 14.93 | 16.10 | 689,610 | +1.29(+8.71%) |
Dec 06, 2021 | 15.01 | 15.25 | 14.00 | 14.81 | 514,984 | +0.27(+1.86%) |
Dec 03, 2021 | 16.20 | 16.84 | 14.33 | 14.54 | 567,376 | -1.64(-10.14%) |
Dec 02, 2021 | 17.72 | 17.75 | 14.60 | 16.18 | 996,921 | -1.54(-8.69%) |