Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.89 | 10.89 | 9.630 | 9.960 | 211,295 | -0.99(-9.04%) |
Feb 25, 2022 | 9.710 | 11.09 | 10.78 | 10.95 | 190,788 | -0.34(-3.01%) |
Feb 24, 2022 | 9.330 | 11.37 | 9.330 | 11.29 | 167,901 | +1.67(+17.36%) |
Feb 23, 2022 | 9.920 | 10.34 | 9.410 | 9.620 | 281,259 | -0.34(-3.41%) |
Feb 22, 2022 | 9.600 | 10.25 | 9.475 | 9.960 | 241,321 | +0.47(+4.95%) |
Feb 18, 2022 | 9.490 | 0 | -0.48(-4.81%) | |||
Feb 17, 2022 | 10.26 | 10.35 | 9.905 | 9.970 | 318,634 | -0.30(-2.92%) |
Feb 16, 2022 | 10.51 | 10.51 | 10.01 | 10.27 | 66,952 | -0.11(-1.06%) |
Feb 15, 2022 | 10.04 | 10.54 | 10.04 | 10.38 | 159,375 | +0.36(+3.59%) |
Feb 14, 2022 | 10.26 | 10.36 | 9.990 | 10.02 | 240,375 | -0.16(-1.57%) |
Feb 11, 2022 | 10.82 | 10.84 | 10.07 | 10.18 | 105,073 | -0.45(-4.23%) |
Feb 10, 2022 | 10.68 | 11.22 | 10.36 | 10.63 | 130,929 | -0.23(-2.12%) |
Feb 09, 2022 | 10.71 | 10.90 | 10.40 | 10.86 | 190,468 | +0.14(+1.31%) |
Feb 08, 2022 | 10.94 | 11.73 | 10.61 | 10.72 | 179,990 | -0.78(-6.78%) |
Feb 07, 2022 | 10.65 | 11.64 | 10.65 | 11.50 | 301,109 | +0.75(+6.98%) |
Feb 04, 2022 | 10.79 | 10.97 | 10.31 | 10.75 | 145,491 | +0.03(+0.28%) |
Feb 03, 2022 | 11.47 | 10.57 | 10.72 | 151,449 | -0.77(-6.70%) | |
Feb 02, 2022 | 12.55 | 12.55 | 11.38 | 11.49 | 169,673 | -0.95(-7.64%) |
Feb 01, 2022 | 12.01 | 12.60 | 11.66 | 12.44 | 180,138 | +0.45(+3.75%) |
Jan 31, 2022 | 11.55 | 11.99 | 213,754 | +0.29(+2.48%) | ||
Jan 28, 2022 | 12.04 | 12.25 | 11.26 | 11.70 | 97,306 | -0.24(-2.01%) |
Jan 27, 2022 | 12.73 | 12.78 | 11.83 | 11.94 | 189,586 | -0.70(-5.54%) |
Jan 26, 2022 | 12.65 | 13.45 | 12.28 | 12.64 | 198,518 | +0.15(+1.20%) |
Jan 25, 2022 | 12.68 | 13.06 | 12.16 | 12.49 | 224,468 | -0.42(-3.25%) |
Jan 24, 2022 | 12.77 | 13.09 | 12.06 | 12.91 | 210,793 | -0.07(-0.54%) |
Jan 21, 2022 | 12.65 | 13.26 | 12.51 | 12.98 | 242,839 | +0.05(+0.39%) |
Jan 20, 2022 | 13.78 | 13.78 | 12.93 | 12.93 | 192,496 | -0.63(-4.65%) |
Jan 19, 2022 | 13.08 | 13.80 | 13.08 | 13.56 | 233,997 | +0.57(+4.39%) |
Jan 18, 2022 | 13.39 | 13.46 | 12.90 | 12.99 | 240,353 | -0.64(-4.70%) |
Jan 14, 2022 | 13.63 | 0 | +0.58(+4.44%) | |||
Jan 13, 2022 | 15.33 | 15.35 | 12.96 | 13.05 | 548,432 | -2.25(-14.71%) |
Jan 12, 2022 | 15.39 | 15.76 | 14.81 | 15.30 | 184,775 | -0.10(-0.65%) |
Jan 11, 2022 | 16.09 | 16.61 | 15.25 | 15.40 | 123,227 | -0.78(-4.82%) |
Jan 10, 2022 | 15.76 | 16.40 | 15.05 | 16.18 | 313,643 | +0.18(+1.12%) |
Jan 07, 2022 | 15.75 | 16.23 | 15.68 | 16.00 | 176,634 | +0.11(+0.69%) |
Jan 06, 2022 | 15.76 | 16.45 | 15.33 | 15.89 | 214,573 | -0.01(-0.06%) |
Jan 05, 2022 | 16.46 | 16.60 | 15.81 | 15.90 | 343,033 | -0.70(-4.22%) |
Jan 04, 2022 | 17.26 | 17.93 | 16.49 | 16.60 | 576,662 | -1.05(-5.95%) |
Jan 03, 2022 | 18.18 | 18.30 | 17.55 | 17.65 | 224,416 | -0.61(-3.34%) |
Dec 31, 2021 | 18.67 | 19.00 | 18.21 | 18.26 | 338,922 | -0.70(-3.69%) |
Dec 30, 2021 | 18.08 | 19.98 | 18.07 | 18.96 | 342,979 | +0.56(+3.04%) |
Dec 29, 2021 | 18.66 | 18.98 | 17.65 | 18.40 | 857,685 | -0.25(-1.34%) |
Dec 28, 2021 | 17.03 | 18.88 | 17.03 | 18.65 | 385,468 | +1.63(+9.58%) |
Dec 27, 2021 | 16.67 | 17.24 | 16.17 | 17.02 | 152,389 | +0.40(+2.41%) |
Dec 23, 2021 | 15.70 | 16.68 | 15.70 | 16.62 | 188,842 | +0.97(+6.20%) |
Dec 22, 2021 | 15.31 | 16.09 | 14.77 | 15.65 | 327,240 | +0.10(+0.64%) |
Dec 21, 2021 | 14.81 | 15.72 | 14.72 | 15.55 | 350,038 | +0.87(+5.93%) |
Dec 20, 2021 | 14.68 | 14.91 | 13.83 | 14.68 | 197,494 | +0.54(+3.82%) |
Dec 17, 2021 | 13.25 | 14.29 | 13.15 | 14.14 | 587,519 | +0.71(+5.29%) |
Dec 16, 2021 | 13.13 | 13.49 | 12.92 | 13.43 | 245,968 | +0.25(+1.90%) |
Dec 15, 2021 | 12.73 | 13.21 | 12.33 | 13.18 | 131,948 | +0.30(+2.33%) |
Dec 14, 2021 | 12.75 | 13.00 | 12.65 | 12.88 | 298,638 | -0.12(-0.92%) |
Dec 13, 2021 | 12.12 | 13.12 | 12.04 | 13.00 | 212,258 | +0.80(+6.56%) |
Dec 10, 2021 | 11.90 | 12.50 | 11.89 | 12.20 | 126,485 | +0.44(+3.74%) |
Dec 09, 2021 | 11.72 | 12.00 | 11.54 | 11.76 | 246,950 | -0.05(-0.42%) |
Dec 08, 2021 | 11.27 | 11.87 | 11.19 | 11.81 | 206,602 | +0.54(+4.79%) |
Dec 07, 2021 | 11.03 | 11.59 | 10.82 | 11.27 | 85,625 | +0.28(+2.55%) |
Dec 06, 2021 | 11.22 | 11.23 | 10.76 | 10.99 | 175,888 | -0.09(-0.81%) |
Dec 03, 2021 | 10.70 | 11.17 | 10.26 | 11.08 | 163,546 | +0.47(+4.43%) |
Dec 02, 2021 | 10.20 | 10.61 | 10.10 | 10.61 | 190,620 | +0.36(+3.51%) |