Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.62 | 11.65 | 10.24 | 10.73 | 262,188 | -0.07(-0.65%) |
Feb 25, 2022 | 10.45 | 10.87 | 10.06 | 10.80 | 368,448 | +0.46(+4.45%) |
Feb 24, 2022 | 9.040 | 10.35 | 8.940 | 10.34 | 487,137 | +0.90(+9.53%) |
Feb 23, 2022 | 10.28 | 10.34 | 9.340 | 9.440 | 284,537 | -0.74(-7.27%) |
Feb 22, 2022 | 10.45 | 10.70 | 10.12 | 10.18 | 186,237 | -0.45(-4.23%) |
Feb 18, 2022 | 10.63 | 0 | -1.22(-10.30%) | |||
Feb 17, 2022 | 12.55 | 12.72 | 11.75 | 11.85 | 239,216 | -0.90(-7.06%) |
Feb 16, 2022 | 12.37 | 13.01 | 11.77 | 12.75 | 214,641 | +0.28(+2.25%) |
Feb 15, 2022 | 12.16 | 12.52 | 11.87 | 12.47 | 187,917 | +0.73(+6.22%) |
Feb 14, 2022 | 11.85 | 12.39 | 11.50 | 11.74 | 272,031 | -0.20(-1.68%) |
Feb 11, 2022 | 11.60 | 12.35 | 11.52 | 11.94 | 280,844 | +0.20(+1.70%) |
Feb 10, 2022 | 11.21 | 12.28 | 10.86 | 11.74 | 421,356 | +0.13(+1.12%) |
Feb 09, 2022 | 11.44 | 12.00 | 11.40 | 11.61 | 499,525 | +0.28(+2.47%) |
Feb 08, 2022 | 12.60 | 12.60 | 10.97 | 11.33 | 348,819 | -0.56(-4.71%) |
Feb 07, 2022 | 11.49 | 12.07 | 10.34 | 11.89 | 311,949 | +0.38(+3.30%) |
Feb 04, 2022 | 11.38 | 11.75 | 10.89 | 11.51 | 361,190 | +0.29(+2.58%) |
Feb 03, 2022 | 11.33 | 11.21 | 11.22 | 308,168 | -0.41(-3.53%) | |
Feb 02, 2022 | 12.05 | 12.49 | 11.43 | 11.63 | 275,005 | -0.58(-4.75%) |
Feb 01, 2022 | 11.66 | 12.25 | 11.11 | 12.21 | 322,897 | +0.60(+5.17%) |
Jan 31, 2022 | 11.13 | 11.61 | 514,283 | +0.67(+6.12%) | ||
Jan 28, 2022 | 10.94 | 10.97 | 10.02 | 10.94 | 378,212 | +0.47(+4.49%) |
Jan 27, 2022 | 11.39 | 11.59 | 10.41 | 10.47 | 269,879 | -0.36(-3.32%) |
Jan 26, 2022 | 12.28 | 12.36 | 10.70 | 10.83 | 1,552,286 | -1.04(-8.76%) |
Jan 25, 2022 | 13.04 | 13.61 | 11.70 | 11.87 | 445,176 | -1.54(-11.48%) |
Jan 24, 2022 | 12.31 | 13.43 | 11.43 | 13.41 | 500,793 | +0.71(+5.59%) |
Jan 21, 2022 | 12.48 | 13.36 | 12.48 | 12.70 | 359,197 | -0.03(-0.24%) |
Jan 20, 2022 | 12.86 | 13.95 | 12.67 | 12.73 | 373,329 | +0.05(+0.39%) |
Jan 19, 2022 | 12.75 | 13.40 | 12.27 | 12.68 | 591,086 | +0.07(+0.56%) |
Jan 18, 2022 | 13.37 | 14.05 | 12.60 | 12.61 | 363,564 | -1.24(-8.95%) |
Jan 14, 2022 | 13.85 | 0 | +0.29(+2.14%) | |||
Jan 13, 2022 | 13.73 | 14.34 | 13.46 | 13.56 | 185,826 | -0.35(-2.52%) |
Jan 12, 2022 | 14.56 | 14.95 | 13.85 | 13.91 | 305,739 | -0.45(-3.13%) |
Jan 11, 2022 | 14.00 | 14.70 | 13.61 | 14.36 | 223,204 | +0.29(+2.06%) |
Jan 10, 2022 | 14.25 | 14.77 | 13.72 | 14.07 | 395,713 | -0.31(-2.16%) |
Jan 07, 2022 | 15.12 | 15.31 | 14.32 | 14.38 | 331,437 | -0.88(-5.74%) |
Jan 06, 2022 | 15.95 | 17.20 | 15.18 | 15.26 | 255,300 | -0.76(-4.72%) |
Jan 05, 2022 | 17.08 | 17.14 | 15.52 | 16.01 | 453,228 | -1.29(-7.46%) |
Jan 04, 2022 | 18.28 | 18.97 | 17.18 | 17.30 | 259,711 | -0.80(-4.42%) |
Jan 03, 2022 | 17.26 | 18.15 | 16.20 | 18.10 | 366,405 | +0.99(+5.79%) |
Dec 31, 2021 | 16.82 | 17.68 | 16.56 | 17.11 | 364,629 | +0.34(+2.03%) |
Dec 30, 2021 | 16.48 | 17.48 | 16.34 | 16.77 | 217,600 | +0.23(+1.39%) |
Dec 29, 2021 | 16.51 | 16.75 | 16.17 | 16.54 | 256,156 | -0.22(-1.31%) |
Dec 28, 2021 | 16.22 | 17.01 | 16.16 | 16.76 | 271,980 | +0.45(+2.76%) |
Dec 27, 2021 | 16.68 | 16.68 | 15.32 | 16.31 | 135,651 | +0.18(+1.12%) |
Dec 23, 2021 | 15.43 | 16.38 | 15.27 | 16.13 | 262,054 | +0.75(+4.88%) |
Dec 22, 2021 | 15.39 | 15.54 | 14.45 | 15.38 | 432,864 | +0.01(+0.07%) |
Dec 21, 2021 | 15.83 | 16.49 | 15.05 | 15.37 | 829,922 | -0.25(-1.60%) |
Dec 20, 2021 | 15.67 | 16.46 | 15.20 | 15.62 | 979,885 | -0.43(-2.68%) |
Dec 17, 2021 | 16.56 | 16.89 | 15.51 | 16.05 | 5,841,375 | -0.50(-3.02%) |
Dec 16, 2021 | 18.59 | 19.08 | 16.43 | 16.55 | 1,250,790 | -1.86(-10.10%) |
Dec 15, 2021 | 17.60 | 18.46 | 16.53 | 18.41 | 1,110,049 | +0.80(+4.54%) |
Dec 14, 2021 | 18.87 | 19.76 | 17.47 | 17.61 | 805,431 | -1.82(-9.37%) |
Dec 13, 2021 | 19.75 | 20.28 | 18.33 | 19.43 | 770,632 | -0.46(-2.31%) |
Dec 10, 2021 | 21.32 | 21.68 | 19.72 | 19.89 | 590,386 | -1.44(-6.75%) |
Dec 09, 2021 | 22.02 | 22.73 | 20.64 | 21.33 | 465,141 | -0.93(-4.18%) |
Dec 08, 2021 | 22.36 | 23.21 | 21.90 | 22.26 | 696,628 | -0.07(-0.31%) |
Dec 07, 2021 | 20.12 | 22.78 | 19.80 | 22.33 | 768,366 | +2.52(+12.72%) |
Dec 06, 2021 | 20.07 | 20.82 | 18.91 | 19.81 | 799,582 | -0.13(-0.65%) |
Dec 03, 2021 | 21.82 | 21.91 | 19.84 | 19.94 | 671,696 | -1.94(-8.87%) |
Dec 02, 2021 | 21.77 | 22.35 | 20.76 | 21.88 | 416,865 | +0.19(+0.88%) |