Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.75 | 13.50 | 12.52 | 13.50 | 40,814 | +0.67(+5.25%) |
Feb 25, 2022 | 13.00 | 13.00 | 12.45 | 12.83 | 46,736 | +0.48(+3.85%) |
Feb 24, 2022 | 10.43 | 12.45 | 10.20 | 12.35 | 96,741 | +0.73(+6.30%) |
Feb 23, 2022 | 12.45 | 13.05 | 11.55 | 11.62 | 97,244 | -0.91(-7.28%) |
Feb 22, 2022 | 13.48 | 13.48 | 12.45 | 12.53 | 99,856 | -1.01(-7.49%) |
Feb 18, 2022 | 13.54 | 0 | -0.29(-2.08%) | |||
Feb 17, 2022 | 15.15 | 15.15 | 13.14 | 13.83 | 166,656 | -1.32(-8.69%) |
Feb 16, 2022 | 15.15 | 15.27 | 14.74 | 15.15 | 60,289 | -0.15(-0.98%) |
Feb 15, 2022 | 15.15 | 15.45 | 15.00 | 15.30 | 124,466 | +0.00(+0.00%) |
Feb 14, 2022 | 15.90 | 16.20 | 15.30 | 15.30 | 71,267 | -0.90(-5.56%) |
Feb 11, 2022 | 16.95 | 17.10 | 15.90 | 16.20 | 49,298 | -0.45(-2.70%) |
Feb 10, 2022 | 17.10 | 17.25 | 16.50 | 16.65 | 44,752 | -0.60(-3.48%) |
Feb 09, 2022 | 16.05 | 17.40 | 16.05 | 17.25 | 78,076 | +1.05(+6.48%) |
Feb 08, 2022 | 15.75 | 16.50 | 15.75 | 16.20 | 36,066 | +0.30(+1.89%) |
Feb 07, 2022 | 15.90 | 16.50 | 15.82 | 15.90 | 56,044 | -0.60(-3.64%) |
Feb 04, 2022 | 15.45 | 16.50 | 15.15 | 16.50 | 74,100 | +1.35(+8.91%) |
Feb 03, 2022 | 15.75 | 15.15 | 15.15 | 74,328 | -0.90(-5.61%) | |
Feb 02, 2022 | 16.80 | 16.80 | 15.90 | 16.05 | 42,365 | -0.45(-2.73%) |
Feb 01, 2022 | 16.50 | 16.95 | 15.90 | 16.50 | 32,327 | +0.15(+0.92%) |
Jan 31, 2022 | 15.60 | 16.35 | 48,153 | +0.90(+5.83%) | ||
Jan 28, 2022 | 15.00 | 15.60 | 15.00 | 15.45 | 43,710 | +0.30(+1.98%) |
Jan 27, 2022 | 15.75 | 15.75 | 15.00 | 15.15 | 87,644 | -0.15(-0.98%) |
Jan 26, 2022 | 16.05 | 16.50 | 15.30 | 15.30 | 65,238 | -0.90(-5.56%) |
Jan 25, 2022 | 15.90 | 16.20 | 15.45 | 16.20 | 41,689 | +0.15(+0.93%) |
Jan 24, 2022 | 15.75 | 16.20 | 15.00 | 16.05 | 139,593 | +0.00(+0.00%) |
Jan 21, 2022 | 16.95 | 17.18 | 15.60 | 16.05 | 131,136 | -0.60(-3.60%) |
Jan 20, 2022 | 16.95 | 17.10 | 16.65 | 16.65 | 48,814 | -0.30(-1.77%) |
Jan 19, 2022 | 17.25 | 17.25 | 16.50 | 16.95 | 71,612 | -0.15(-0.88%) |
Jan 18, 2022 | 17.10 | 17.70 | 16.65 | 17.10 | 97,355 | +0.15(+0.88%) |
Jan 14, 2022 | 16.95 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 17.55 | 17.85 | 16.80 | 16.95 | 83,205 | -0.75(-4.24%) |
Jan 12, 2022 | 18.00 | 18.24 | 17.55 | 17.70 | 39,814 | -0.30(-1.67%) |
Jan 11, 2022 | 17.25 | 18.00 | 16.95 | 18.00 | 72,154 | +0.75(+4.35%) |
Jan 10, 2022 | 17.40 | 17.49 | 16.50 | 17.25 | 94,209 | -0.15(-0.86%) |
Jan 07, 2022 | 17.10 | 17.40 | 16.65 | 17.40 | 73,820 | +0.30(+1.75%) |
Jan 06, 2022 | 17.40 | 17.55 | 16.50 | 17.10 | 103,694 | +0.00(+0.00%) |
Jan 05, 2022 | 17.55 | 18.52 | 16.65 | 17.10 | 136,641 | -0.90(-5.00%) |
Jan 04, 2022 | 18.60 | 18.75 | 17.40 | 18.00 | 78,768 | -0.45(-2.44%) |
Jan 03, 2022 | 17.70 | 18.45 | 17.40 | 18.45 | 73,487 | +0.75(+4.24%) |
Dec 31, 2021 | 18.15 | 18.45 | 17.40 | 17.70 | 113,535 | -0.60(-3.28%) |
Dec 30, 2021 | 18.60 | 19.35 | 18.07 | 18.30 | 99,910 | +0.00(+0.00%) |
Dec 29, 2021 | 18.15 | 18.30 | 17.40 | 18.30 | 92,625 | -0.15(-0.81%) |
Dec 28, 2021 | 19.05 | 19.20 | 18.15 | 18.45 | 87,068 | -0.45(-2.38%) |
Dec 27, 2021 | 19.50 | 19.80 | 18.75 | 18.90 | 65,335 | -0.45(-2.33%) |
Dec 23, 2021 | 19.05 | 19.50 | 18.90 | 19.35 | 44,385 | +0.15(+0.78%) |
Dec 22, 2021 | 19.20 | 19.80 | 18.75 | 19.20 | 59,643 | +0.00(+0.00%) |
Dec 21, 2021 | 19.80 | 20.40 | 18.75 | 19.20 | 106,796 | -0.90(-4.48%) |
Dec 20, 2021 | 20.55 | 20.85 | 19.50 | 20.10 | 102,145 | -0.60(-2.90%) |
Dec 17, 2021 | 19.05 | 20.70 | 18.60 | 20.70 | 107,515 | +1.50(+7.81%) |
Dec 16, 2021 | 20.55 | 20.55 | 18.45 | 19.20 | 75,650 | -0.90(-4.48%) |
Dec 15, 2021 | 19.80 | 20.10 | 17.70 | 20.10 | 135,853 | +1.20(+6.35%) |
Dec 14, 2021 | 18.90 | 19.50 | 18.60 | 18.90 | 56,276 | -0.15(-0.79%) |
Dec 13, 2021 | 20.25 | 20.55 | 18.75 | 19.05 | 120,128 | -1.65(-7.97%) |
Dec 10, 2021 | 20.70 | 21.45 | 20.40 | 20.70 | 80,283 | +0.00(+0.00%) |
Dec 09, 2021 | 20.85 | 22.27 | 19.95 | 20.70 | 140,387 | +0.00(+0.00%) |
Dec 08, 2021 | 20.70 | 21.00 | 19.80 | 20.70 | 93,666 | +0.30(+1.47%) |
Dec 07, 2021 | 19.50 | 20.85 | 19.20 | 20.40 | 166,500 | +1.65(+8.80%) |
Dec 06, 2021 | 18.30 | 18.90 | 17.55 | 18.75 | 104,200 | +1.05(+5.93%) |
Dec 03, 2021 | 18.00 | 18.30 | 16.95 | 17.70 | 94,859 | -0.45(-2.48%) |
Dec 02, 2021 | 18.30 | 18.30 | 17.55 | 18.15 | 90,732 | +0.00(+0.00%) |