Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.10 | 10.60 | 10.00 | 10.30 | 46,581 | -0.30(-2.83%) |
Feb 25, 2022 | 10.60 | 10.80 | 10.40 | 10.60 | 31,881 | -0.20(-1.85%) |
Feb 24, 2022 | 9.152 | 10.90 | 8.191 | 10.80 | 198,608 | +1.05(+10.74%) |
Feb 23, 2022 | 10.10 | 10.30 | 9.600 | 9.753 | 57,341 | -0.25(-2.47%) |
Feb 22, 2022 | 10.00 | 11.00 | 9.900 | 10.00 | 99,382 | -0.30(-2.91%) |
Feb 18, 2022 | 10.30 | 0 | -0.80(-7.21%) | |||
Feb 17, 2022 | 11.10 | 11.70 | 10.90 | 11.10 | 63,551 | -0.40(-3.48%) |
Feb 16, 2022 | 11.20 | 11.70 | 11.10 | 11.50 | 40,258 | +0.20(+1.77%) |
Feb 15, 2022 | 11.10 | 11.45 | 11.00 | 11.30 | 48,789 | +0.30(+2.73%) |
Feb 14, 2022 | 10.72 | 11.39 | 10.60 | 11.00 | 52,452 | -0.40(-3.51%) |
Feb 11, 2022 | 11.80 | 12.10 | 11.00 | 11.40 | 67,848 | -0.40(-3.39%) |
Feb 10, 2022 | 12.00 | 12.70 | 11.80 | 11.80 | 81,833 | -0.60(-4.84%) |
Feb 09, 2022 | 12.60 | 12.90 | 12.00 | 12.40 | 113,894 | +0.00(+0.00%) |
Feb 08, 2022 | 11.40 | 12.50 | 11.40 | 12.40 | 49,820 | +0.80(+6.90%) |
Feb 07, 2022 | 12.40 | 12.60 | 11.50 | 11.60 | 54,055 | -0.90(-7.20%) |
Feb 04, 2022 | 11.90 | 12.50 | 11.60 | 12.50 | 50,880 | +0.70(+5.93%) |
Feb 03, 2022 | 11.60 | 11.90 | 11.80 | 42,818 | +0.20(+1.72%) | |
Feb 02, 2022 | 12.80 | 12.90 | 11.40 | 11.60 | 67,548 | -1.00(-7.94%) |
Feb 01, 2022 | 12.00 | 12.70 | 11.70 | 12.60 | 76,724 | +2.60(+26.00%) |
Jan 28, 2022 | 10.00 | 10.10 | 9.000 | 10.00 | 83,847 | +0.03(+0.28%) |
Jan 27, 2022 | 10.10 | 10.60 | 9.900 | 9.972 | 100,982 | +0.07(+0.72%) |
Jan 26, 2022 | 11.20 | 11.20 | 9.701 | 9.901 | 171,999 | -1.00(-9.17%) |
Jan 25, 2022 | 10.60 | 11.20 | 10.60 | 10.90 | 59,375 | +0.20(+1.87%) |
Jan 24, 2022 | 11.00 | 11.10 | 10.00 | 10.70 | 461,307 | -0.80(-6.96%) |
Jan 21, 2022 | 12.50 | 12.60 | 11.30 | 11.50 | 110,459 | -0.80(-6.50%) |
Jan 20, 2022 | 13.20 | 13.69 | 12.30 | 12.30 | 83,881 | -0.70(-5.38%) |
Jan 19, 2022 | 13.30 | 13.40 | 12.70 | 13.00 | 41,785 | -0.30(-2.26%) |
Jan 18, 2022 | 12.20 | 13.50 | 12.10 | 13.30 | 97,747 | +0.90(+7.26%) |
Jan 14, 2022 | 12.40 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.00 | 13.20 | 12.30 | 12.40 | 91,006 | -0.40(-3.13%) |
Jan 12, 2022 | 13.20 | 13.40 | 12.60 | 12.80 | 77,525 | +0.00(+0.00%) |
Jan 11, 2022 | 12.50 | 13.50 | 12.50 | 12.80 | 112,545 | +0.30(+2.40%) |
Jan 10, 2022 | 12.80 | 12.80 | 12.00 | 12.50 | 120,919 | -0.30(-2.34%) |
Jan 07, 2022 | 13.50 | 14.08 | 12.75 | 12.80 | 87,917 | -0.80(-5.88%) |
Jan 06, 2022 | 13.90 | 14.02 | 12.80 | 13.60 | 74,725 | -0.10(-0.73%) |
Jan 05, 2022 | 14.40 | 14.60 | 13.60 | 13.70 | 56,126 | -0.80(-5.52%) |
Jan 04, 2022 | 15.60 | 15.60 | 14.10 | 14.50 | 81,673 | -1.20(-7.64%) |
Jan 03, 2022 | 15.40 | 15.90 | 15.05 | 15.70 | 94,910 | -0.10(-0.63%) |
Dec 31, 2021 | 14.20 | 16.40 | 14.20 | 15.80 | 253,952 | +1.70(+12.06%) |
Dec 30, 2021 | 13.50 | 14.70 | 13.30 | 14.10 | 114,727 | +0.80(+6.02%) |
Dec 29, 2021 | 13.60 | 13.88 | 13.20 | 13.30 | 80,847 | -0.60(-4.32%) |
Dec 28, 2021 | 14.00 | 14.40 | 13.80 | 13.90 | 68,318 | -0.40(-2.80%) |
Dec 27, 2021 | 14.50 | 14.97 | 14.10 | 14.30 | 132,821 | -0.40(-2.72%) |
Dec 23, 2021 | 14.90 | 15.00 | 14.20 | 14.70 | 44,399 | -0.20(-1.34%) |
Dec 22, 2021 | 14.40 | 15.30 | 14.10 | 14.90 | 87,472 | +0.30(+2.05%) |
Dec 21, 2021 | 14.10 | 15.00 | 14.10 | 14.60 | 92,757 | +0.80(+5.80%) |
Dec 20, 2021 | 14.30 | 14.50 | 13.80 | 13.80 | 117,405 | -1.70(-10.97%) |
Dec 17, 2021 | 15.60 | 15.75 | 14.70 | 15.50 | 108,343 | -0.20(-1.27%) |
Dec 16, 2021 | 17.00 | 17.00 | 15.50 | 15.70 | 125,014 | -1.10(-6.55%) |
Dec 15, 2021 | 17.90 | 17.90 | 15.70 | 16.80 | 340,460 | +0.00(+0.00%) |
Dec 14, 2021 | 17.40 | 17.70 | 16.80 | 16.80 | 76,722 | -0.30(-1.75%) |
Dec 13, 2021 | 17.60 | 17.70 | 16.60 | 17.10 | 109,734 | -0.80(-4.47%) |
Dec 10, 2021 | 18.50 | 19.00 | 17.70 | 17.90 | 53,848 | -0.40(-2.19%) |
Dec 09, 2021 | 18.50 | 18.70 | 17.95 | 18.30 | 94,180 | +0.00(+0.00%) |
Dec 08, 2021 | 17.80 | 18.80 | 17.21 | 18.30 | 70,167 | +0.50(+2.81%) |
Dec 07, 2021 | 17.00 | 18.35 | 17.00 | 17.80 | 98,597 | +1.00(+5.95%) |
Dec 06, 2021 | 15.60 | 17.00 | 15.40 | 16.80 | 160,361 | +0.90(+5.66%) |
Dec 03, 2021 | 17.80 | 17.90 | 15.40 | 15.90 | 330,737 | -1.90(-10.67%) |
Dec 02, 2021 | 18.50 | 19.60 | 17.10 | 17.80 | 261,892 | -1.70(-8.72%) |