Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.22 | 11.95 | 11.13 | 11.92 | 4,857,145 | +0.56(+4.93%) |
Feb 25, 2022 | 10.98 | 11.44 | 10.92 | 11.36 | 3,554,279 | +0.36(+3.27%) |
Feb 24, 2022 | 9.570 | 11.06 | 9.460 | 11.00 | 4,328,367 | +0.96(+9.56%) |
Feb 23, 2022 | 10.71 | 10.83 | 10.01 | 10.04 | 3,700,006 | -0.28(-2.71%) |
Feb 22, 2022 | 11.10 | 11.29 | 10.20 | 10.32 | 5,970,763 | -1.15(-10.03%) |
Feb 18, 2022 | 11.47 | 0 | +0.44(+3.99%) | |||
Feb 17, 2022 | 11.24 | 11.89 | 10.88 | 11.03 | 10,333,378 | -0.86(-7.23%) |
Feb 16, 2022 | 10.35 | 11.96 | 10.30 | 11.89 | 10,502,469 | +0.51(+4.48%) |
Feb 15, 2022 | 11.32 | 11.54 | 10.81 | 11.38 | 4,670,671 | +0.40(+3.64%) |
Feb 14, 2022 | 11.08 | 11.77 | 10.89 | 10.98 | 5,331,386 | -0.26(-2.31%) |
Feb 11, 2022 | 11.23 | 11.87 | 11.01 | 11.24 | 4,116,281 | -0.07(-0.62%) |
Feb 10, 2022 | 11.13 | 12.05 | 11.05 | 11.31 | 3,866,370 | -0.48(-4.07%) |
Feb 09, 2022 | 11.26 | 11.93 | 11.21 | 11.79 | 4,177,324 | +0.80(+7.28%) |
Feb 08, 2022 | 10.86 | 11.13 | 10.63 | 10.99 | 3,855,491 | -0.02(-0.18%) |
Feb 07, 2022 | 10.83 | 11.61 | 10.66 | 11.01 | 3,441,358 | +0.16(+1.47%) |
Feb 04, 2022 | 10.72 | 11.10 | 10.20 | 10.85 | 3,371,089 | +0.19(+1.78%) |
Feb 03, 2022 | 10.79 | 10.66 | 4,377,543 | -0.75(-6.57%) | ||
Feb 02, 2022 | 11.51 | 11.65 | 10.98 | 11.41 | 7,411,553 | -0.03(-0.26%) |
Feb 01, 2022 | 11.33 | 11.58 | 10.80 | 11.44 | 4,791,682 | +0.26(+2.33%) |
Jan 31, 2022 | 10.15 | 11.18 | 7,109,793 | +1.12(+11.13%) | ||
Jan 28, 2022 | 9.400 | 10.10 | 9.080 | 10.06 | 8,189,641 | +0.64(+6.79%) |
Jan 27, 2022 | 10.45 | 10.47 | 9.375 | 9.420 | 5,388,686 | -0.37(-3.78%) |
Jan 26, 2022 | 10.51 | 11.10 | 9.670 | 9.790 | 6,155,592 | -0.45(-4.39%) |
Jan 25, 2022 | 10.30 | 10.64 | 9.820 | 10.24 | 5,651,501 | -0.43(-4.03%) |
Jan 24, 2022 | 9.820 | 10.69 | 9.040 | 10.67 | 7,780,549 | +0.62(+6.17%) |
Jan 21, 2022 | 10.28 | 10.76 | 9.875 | 10.05 | 6,256,657 | -0.34(-3.27%) |
Jan 20, 2022 | 10.95 | 11.80 | 10.35 | 10.39 | 6,794,302 | -0.27(-2.53%) |
Jan 19, 2022 | 11.44 | 11.80 | 10.61 | 10.66 | 6,224,419 | -0.46(-4.14%) |
Jan 18, 2022 | 11.89 | 12.51 | 11.10 | 11.12 | 5,590,612 | -1.32(-10.61%) |
Jan 14, 2022 | 12.44 | 0 | -0.76(-5.76%) | |||
Jan 13, 2022 | 14.42 | 14.48 | 13.08 | 13.20 | 5,694,821 | -1.25(-8.65%) |
Jan 12, 2022 | 14.96 | 15.62 | 14.23 | 14.45 | 4,520,613 | -0.25(-1.70%) |
Jan 11, 2022 | 14.34 | 14.93 | 13.85 | 14.70 | 12,130,993 | -1.88(-11.34%) |
Jan 10, 2022 | 16.20 | 16.64 | 15.58 | 16.58 | 4,090,406 | -0.18(-1.07%) |
Jan 07, 2022 | 17.13 | 18.13 | 16.69 | 16.76 | 3,293,991 | -0.41(-2.39%) |
Jan 06, 2022 | 17.25 | 17.69 | 16.07 | 17.17 | 3,965,416 | +0.17(+1.00%) |
Jan 05, 2022 | 18.94 | 19.14 | 16.99 | 17.00 | 4,731,015 | -1.98(-10.43%) |
Jan 04, 2022 | 20.78 | 21.01 | 18.30 | 18.98 | 3,697,516 | -1.91(-9.13%) |
Jan 03, 2022 | 20.50 | 21.01 | 19.51 | 20.89 | 2,428,285 | +0.43(+2.08%) |
Dec 31, 2021 | 20.80 | 21.52 | 20.39 | 20.46 | 1,449,097 | -0.42(-2.01%) |
Dec 30, 2021 | 19.45 | 21.31 | 19.35 | 20.88 | 1,786,850 | +1.29(+6.58%) |
Dec 29, 2021 | 19.84 | 19.89 | 19.21 | 19.59 | 2,534,401 | -0.28(-1.41%) |
Dec 28, 2021 | 20.75 | 21.29 | 19.79 | 19.87 | 1,980,343 | -0.89(-4.29%) |
Dec 27, 2021 | 21.41 | 21.43 | 20.54 | 20.76 | 1,564,653 | -0.66(-3.08%) |
Dec 23, 2021 | 21.74 | 21.75 | 20.62 | 21.42 | 1,123,269 | -0.32(-1.47%) |
Dec 22, 2021 | 21.53 | 22.38 | 21.14 | 21.74 | 1,744,705 | +0.17(+0.79%) |
Dec 21, 2021 | 20.83 | 21.68 | 20.33 | 21.57 | 2,227,937 | +1.39(+6.90%) |
Dec 20, 2021 | 20.60 | 21.04 | 19.80 | 20.18 | 2,980,386 | -0.86(-4.10%) |
Dec 17, 2021 | 18.95 | 21.41 | 18.26 | 21.04 | 5,687,743 | +1.78(+9.24%) |
Dec 16, 2021 | 22.39 | 22.50 | 19.23 | 19.26 | 3,825,245 | -1.65(-7.89%) |
Dec 15, 2021 | 20.91 | 22.07 | 19.95 | 20.91 | 4,411,754 | +0.05(+0.24%) |
Dec 14, 2021 | 20.29 | 21.34 | 19.93 | 20.86 | 2,719,632 | -0.21(-1.01%) |
Dec 13, 2021 | 20.80 | 21.86 | 20.22 | 21.07 | 3,007,354 | +0.19(+0.92%) |
Dec 10, 2021 | 21.19 | 22.22 | 20.81 | 20.88 | 1,523,427 | -0.23(-1.09%) |
Dec 09, 2021 | 22.71 | 23.03 | 20.92 | 21.11 | 1,755,943 | -1.79(-7.82%) |
Dec 08, 2021 | 22.72 | 23.56 | 21.46 | 22.90 | 1,539,602 | +0.27(+1.18%) |
Dec 07, 2021 | 20.80 | 23.17 | 20.74 | 22.63 | 3,670,277 | +2.45(+12.12%) |
Dec 06, 2021 | 20.30 | 20.32 | 18.63 | 20.19 | 3,143,261 | -0.24(-1.18%) |
Dec 03, 2021 | 21.57 | 21.71 | 19.80 | 20.43 | 3,202,217 | -1.11(-5.16%) |
Dec 02, 2021 | 21.07 | 21.70 | 20.61 | 21.54 | 2,073,249 | +0.26(+1.20%) |