Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.00 | 11.42 | 10.86 | 11.13 | 1,253,465 | -0.01(-0.09%) |
Feb 25, 2022 | 10.91 | 11.23 | 10.71 | 11.14 | 1,669,639 | +0.22(+2.01%) |
Feb 24, 2022 | 8.710 | 10.95 | 8.710 | 10.92 | 3,429,514 | +1.46(+15.43%) |
Feb 23, 2022 | 7.300 | 9.510 | 7.280 | 9.460 | 7,405,025 | -1.39(-12.81%) |
Feb 22, 2022 | 11.74 | 11.96 | 10.85 | 10.85 | 1,486,170 | -1.06(-8.90%) |
Feb 18, 2022 | 11.91 | 0 | -0.45(-3.64%) | |||
Feb 17, 2022 | 12.53 | 12.60 | 12.26 | 12.36 | 665,502 | -0.33(-2.60%) |
Feb 16, 2022 | 12.62 | 12.84 | 12.50 | 12.69 | 817,348 | -0.12(-0.94%) |
Feb 15, 2022 | 12.64 | 12.88 | 12.60 | 12.81 | 630,964 | +0.29(+2.32%) |
Feb 14, 2022 | 12.35 | 12.87 | 12.26 | 12.52 | 825,189 | +0.17(+1.38%) |
Feb 11, 2022 | 13.04 | 13.47 | 12.27 | 12.35 | 1,172,931 | -0.75(-5.73%) |
Feb 10, 2022 | 13.12 | 13.62 | 13.08 | 13.10 | 1,031,531 | -0.27(-2.02%) |
Feb 09, 2022 | 12.71 | 13.40 | 12.71 | 13.37 | 1,022,642 | +0.78(+6.20%) |
Feb 08, 2022 | 11.93 | 12.64 | 11.92 | 12.59 | 621,640 | +0.62(+5.18%) |
Feb 07, 2022 | 12.07 | 12.43 | 11.91 | 11.97 | 1,088,008 | -0.11(-0.91%) |
Feb 04, 2022 | 11.87 | 12.19 | 11.76 | 12.08 | 653,547 | +0.19(+1.60%) |
Feb 03, 2022 | 12.08 | 11.85 | 11.89 | 599,023 | -0.42(-3.41%) | |
Feb 02, 2022 | 12.64 | 12.63 | 12.15 | 12.31 | 477,957 | -0.19(-1.52%) |
Feb 01, 2022 | 12.68 | 12.70 | 12.35 | 12.50 | 585,800 | -0.01(-0.08%) |
Jan 31, 2022 | 12.01 | 12.51 | 1,088,748 | +0.36(+2.96%) | ||
Jan 28, 2022 | 11.80 | 12.17 | 11.56 | 12.15 | 723,858 | +0.22(+1.84%) |
Jan 27, 2022 | 12.48 | 12.69 | 11.81 | 11.93 | 527,304 | -0.39(-3.17%) |
Jan 26, 2022 | 12.91 | 12.98 | 12.24 | 12.32 | 649,602 | -0.36(-2.84%) |
Jan 25, 2022 | 12.64 | 12.96 | 12.31 | 12.68 | 867,220 | -0.11(-0.86%) |
Jan 24, 2022 | 12.68 | 12.88 | 11.76 | 12.79 | 1,741,064 | -0.21(-1.62%) |
Jan 21, 2022 | 13.12 | 13.61 | 12.93 | 13.00 | 1,087,041 | -0.32(-2.40%) |
Jan 20, 2022 | 13.16 | 13.71 | 13.00 | 13.32 | 945,265 | +0.16(+1.22%) |
Jan 19, 2022 | 13.25 | 13.63 | 13.15 | 13.16 | 978,768 | +0.15(+1.15%) |
Jan 18, 2022 | 12.53 | 13.19 | 12.45 | 13.01 | 1,043,637 | +0.23(+1.80%) |
Jan 14, 2022 | 12.78 | 0 | -0.14(-1.08%) | |||
Jan 13, 2022 | 13.35 | 13.40 | 12.88 | 12.92 | 528,908 | -0.36(-2.71%) |
Jan 12, 2022 | 13.31 | 13.49 | 13.13 | 13.28 | 463,737 | +0.17(+1.30%) |
Jan 11, 2022 | 13.00 | 13.18 | 12.71 | 13.11 | 606,054 | +0.09(+0.69%) |
Jan 10, 2022 | 13.21 | 13.25 | 12.60 | 13.02 | 737,261 | -0.23(-1.74%) |
Jan 07, 2022 | 13.33 | 13.47 | 13.08 | 13.25 | 839,462 | -0.07(-0.53%) |
Jan 06, 2022 | 13.32 | 13.65 | 13.05 | 13.32 | 556,081 | -0.04(-0.30%) |
Jan 05, 2022 | 13.72 | 13.86 | 13.34 | 13.36 | 764,334 | -0.23(-1.69%) |
Jan 04, 2022 | 13.96 | 13.97 | 13.52 | 13.59 | 524,155 | -0.28(-2.02%) |
Jan 03, 2022 | 13.52 | 13.98 | 13.33 | 13.87 | 513,554 | +0.40(+2.97%) |
Dec 31, 2021 | 13.62 | 13.80 | 13.46 | 13.47 | 454,038 | -0.17(-1.25%) |
Dec 30, 2021 | 13.57 | 14.07 | 13.54 | 13.64 | 678,535 | +0.02(+0.15%) |
Dec 29, 2021 | 13.76 | 13.84 | 13.53 | 13.62 | 416,956 | -0.25(-1.80%) |
Dec 28, 2021 | 14.05 | 14.30 | 13.82 | 13.87 | 361,363 | -0.18(-1.28%) |
Dec 27, 2021 | 14.34 | 14.38 | 14.02 | 14.05 | 367,303 | -0.15(-1.06%) |
Dec 23, 2021 | 13.91 | 14.31 | 13.86 | 14.20 | 377,393 | +0.13(+0.92%) |
Dec 22, 2021 | 13.79 | 14.22 | 13.64 | 14.07 | 692,293 | +0.28(+2.03%) |
Dec 21, 2021 | 13.20 | 13.88 | 13.20 | 13.79 | 705,754 | +0.70(+5.35%) |
Dec 20, 2021 | 13.21 | 13.29 | 12.72 | 13.09 | 980,394 | -0.43(-3.18%) |
Dec 17, 2021 | 13.02 | 13.53 | 12.88 | 13.52 | 3,010,613 | +0.33(+2.50%) |
Dec 16, 2021 | 13.52 | 13.83 | 13.10 | 13.19 | 811,273 | -0.25(-1.86%) |
Dec 15, 2021 | 12.77 | 13.46 | 12.50 | 13.44 | 1,102,755 | +0.59(+4.59%) |
Dec 14, 2021 | 12.70 | 13.03 | 12.58 | 12.85 | 1,064,726 | +0.01(+0.08%) |
Dec 13, 2021 | 13.27 | 13.27 | 12.65 | 12.84 | 1,127,306 | -0.57(-4.25%) |
Dec 10, 2021 | 13.65 | 13.85 | 13.21 | 13.41 | 757,045 | -0.10(-0.74%) |
Dec 09, 2021 | 13.68 | 13.80 | 13.23 | 13.51 | 1,083,176 | -0.17(-1.24%) |
Dec 08, 2021 | 13.70 | 14.00 | 13.45 | 13.68 | 1,462,232 | -0.02(-0.15%) |
Dec 07, 2021 | 13.65 | 13.88 | 13.57 | 13.70 | 744,588 | +0.27(+2.01%) |
Dec 06, 2021 | 13.51 | 13.62 | 13.11 | 13.43 | 736,916 | +0.08(+0.60%) |
Dec 03, 2021 | 13.70 | 13.79 | 13.15 | 13.35 | 648,960 | -0.27(-1.98%) |
Dec 02, 2021 | 13.30 | 13.75 | 13.23 | 13.62 | 1,030,677 | +0.22(+1.64%) |