Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.19 | 14.23 | 13.31 | 13.52 | 655,460 | -0.82(-5.72%) |
Feb 25, 2022 | 14.22 | 14.46 | 14.00 | 14.34 | 442,358 | +0.19(+1.34%) |
Feb 24, 2022 | 13.00 | 14.39 | 12.89 | 14.15 | 1,532,027 | +0.59(+4.35%) |
Feb 23, 2022 | 13.63 | 14.14 | 13.44 | 13.56 | 710,223 | +0.07(+0.52%) |
Feb 22, 2022 | 14.17 | 14.40 | 13.43 | 13.49 | 749,699 | -0.82(-5.73%) |
Feb 18, 2022 | 14.31 | 0 | +0.33(+2.36%) | |||
Feb 17, 2022 | 13.64 | 14.06 | 12.96 | 13.98 | 860,097 | +0.12(+0.87%) |
Feb 16, 2022 | 13.33 | 13.96 | 13.19 | 13.86 | 756,811 | +0.42(+3.12%) |
Feb 15, 2022 | 12.87 | 13.49 | 12.77 | 13.44 | 697,868 | +0.73(+5.74%) |
Feb 14, 2022 | 12.64 | 13.03 | 12.52 | 12.71 | 453,570 | +0.11(+0.87%) |
Feb 11, 2022 | 12.71 | 13.04 | 12.36 | 12.60 | 594,768 | -0.20(-1.56%) |
Feb 10, 2022 | 12.66 | 13.21 | 12.62 | 12.80 | 774,369 | -0.06(-0.47%) |
Feb 09, 2022 | 12.49 | 12.90 | 12.24 | 12.86 | 804,712 | +0.44(+3.54%) |
Feb 08, 2022 | 11.69 | 12.59 | 11.69 | 12.42 | 930,827 | +0.72(+6.15%) |
Feb 07, 2022 | 11.28 | 12.06 | 11.14 | 11.70 | 1,036,212 | +0.45(+4.00%) |
Feb 04, 2022 | 11.06 | 11.34 | 10.75 | 11.25 | 547,698 | +0.20(+1.81%) |
Feb 03, 2022 | 10.99 | 11.05 | 721,168 | -0.14(-1.25%) | ||
Feb 02, 2022 | 11.47 | 11.47 | 10.93 | 11.19 | 580,389 | -0.16(-1.41%) |
Feb 01, 2022 | 11.09 | 11.49 | 10.87 | 11.35 | 716,343 | +0.26(+2.34%) |
Jan 31, 2022 | 10.25 | 11.10 | 11.09 | 658,762 | +0.71(+6.84%) | |
Jan 28, 2022 | 10.19 | 10.42 | 9.880 | 10.38 | 433,995 | +0.15(+1.47%) |
Jan 27, 2022 | 10.39 | 10.68 | 10.07 | 10.23 | 433,144 | -0.02(-0.20%) |
Jan 26, 2022 | 10.80 | 10.92 | 10.10 | 10.25 | 529,224 | -0.33(-3.12%) |
Jan 25, 2022 | 10.14 | 10.64 | 10.02 | 10.58 | 561,446 | +0.20(+1.93%) |
Jan 24, 2022 | 9.480 | 10.40 | 9.380 | 10.38 | 630,378 | +0.66(+6.79%) |
Jan 21, 2022 | 9.700 | 10.05 | 9.520 | 9.720 | 510,227 | -0.13(-1.32%) |
Jan 20, 2022 | 10.27 | 10.59 | 9.800 | 9.850 | 523,757 | -0.40(-3.90%) |
Jan 19, 2022 | 10.60 | 10.84 | 10.22 | 10.25 | 623,897 | -0.35(-3.30%) |
Jan 18, 2022 | 10.18 | 10.72 | 10.18 | 10.60 | 763,520 | +0.27(+2.61%) |
Jan 14, 2022 | 10.33 | 0 | -0.28(-2.64%) | |||
Jan 13, 2022 | 10.63 | 10.86 | 10.54 | 10.61 | 381,577 | +0.11(+1.05%) |
Jan 12, 2022 | 10.57 | 10.73 | 10.30 | 10.50 | 427,064 | +0.00(+0.00%) |
Jan 11, 2022 | 10.19 | 10.60 | 9.960 | 10.50 | 480,662 | +0.32(+3.14%) |
Jan 10, 2022 | 10.28 | 10.28 | 9.810 | 10.18 | 550,709 | -0.25(-2.40%) |
Jan 07, 2022 | 10.37 | 10.71 | 10.33 | 10.43 | 330,291 | -0.01(-0.10%) |
Jan 06, 2022 | 10.60 | 10.85 | 10.20 | 10.44 | 498,016 | -0.02(-0.19%) |
Jan 05, 2022 | 10.86 | 11.21 | 10.37 | 10.46 | 628,133 | -0.37(-3.42%) |
Jan 04, 2022 | 10.80 | 11.24 | 10.73 | 10.83 | 582,075 | +0.13(+1.21%) |
Jan 03, 2022 | 10.42 | 11.10 | 10.38 | 10.70 | 571,834 | +0.41(+3.99%) |
Dec 31, 2021 | 10.31 | 10.59 | 10.10 | 10.29 | 309,651 | -0.04(-0.39%) |
Dec 30, 2021 | 9.950 | 10.71 | 9.875 | 10.33 | 385,686 | +0.19(+1.87%) |
Dec 29, 2021 | 10.13 | 10.19 | 9.965 | 10.14 | 301,488 | -0.05(-0.49%) |
Dec 28, 2021 | 10.15 | 10.38 | 10.04 | 10.19 | 432,579 | -0.01(-0.10%) |
Dec 27, 2021 | 10.17 | 10.41 | 10.00 | 10.20 | 290,444 | +0.03(+0.29%) |
Dec 23, 2021 | 9.900 | 10.21 | 9.790 | 10.17 | 437,222 | +0.34(+3.46%) |
Dec 22, 2021 | 9.710 | 10.02 | 9.620 | 9.830 | 409,493 | +0.14(+1.44%) |
Dec 21, 2021 | 9.430 | 9.830 | 9.430 | 9.690 | 603,400 | +0.43(+4.64%) |
Dec 20, 2021 | 9.480 | 9.480 | 8.850 | 9.260 | 871,542 | -0.41(-4.24%) |
Dec 17, 2021 | 9.560 | 9.800 | 9.360 | 9.670 | 2,523,964 | +0.12(+1.26%) |
Dec 16, 2021 | 10.12 | 10.20 | 9.420 | 9.550 | 636,983 | -0.49(-4.88%) |
Dec 15, 2021 | 9.920 | 10.08 | 9.470 | 10.04 | 682,970 | +0.05(+0.50%) |
Dec 14, 2021 | 9.990 | 10.33 | 9.890 | 9.990 | 510,642 | -0.11(-1.09%) |
Dec 13, 2021 | 10.33 | 10.44 | 9.730 | 10.10 | 780,207 | -0.34(-3.26%) |
Dec 10, 2021 | 10.91 | 11.03 | 10.32 | 10.44 | 482,253 | -0.45(-4.11%) |
Dec 09, 2021 | 11.05 | 11.40 | 10.84 | 10.89 | 402,833 | -0.37(-3.31%) |
Dec 08, 2021 | 10.84 | 11.31 | 10.64 | 11.26 | 619,208 | +0.42(+3.91%) |
Dec 07, 2021 | 10.77 | 11.09 | 10.56 | 10.84 | 577,275 | +0.31(+2.99%) |
Dec 06, 2021 | 10.56 | 10.72 | 10.37 | 10.52 | 1,069,599 | +0.02(+0.22%) |
Dec 03, 2021 | 10.80 | 10.86 | 10.23 | 10.50 | 646,992 | -0.36(-3.32%) |
Dec 02, 2021 | 10.83 | 10.96 | 10.41 | 10.86 | 834,663 | +0.03(+0.28%) |