Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.75 | 11.85 | 11.40 | 11.49 | 1,659,523 | -0.51(-4.25%) |
Feb 25, 2022 | 11.85 | 12.00 | 11.71 | 12.00 | 832,148 | +0.13(+1.10%) |
Feb 24, 2022 | 10.65 | 11.88 | 10.46 | 11.87 | 1,788,901 | +0.82(+7.42%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.01 | 11.05 | 1,912,711 | -0.43(-3.75%) |
Feb 22, 2022 | 11.76 | 11.97 | 11.33 | 11.48 | 1,233,009 | -0.39(-3.29%) |
Feb 18, 2022 | 11.87 | 0 | -0.30(-2.47%) | |||
Feb 17, 2022 | 12.50 | 12.64 | 12.16 | 12.17 | 775,054 | -0.45(-3.57%) |
Feb 16, 2022 | 12.35 | 12.64 | 12.32 | 12.62 | 883,367 | +0.03(+0.24%) |
Feb 15, 2022 | 12.16 | 12.61 | 12.16 | 12.59 | 786,527 | +0.62(+5.18%) |
Feb 14, 2022 | 12.07 | 12.36 | 11.88 | 11.97 | 1,128,395 | -0.13(-1.07%) |
Feb 11, 2022 | 12.42 | 12.55 | 11.99 | 12.10 | 869,016 | -0.32(-2.58%) |
Feb 10, 2022 | 12.41 | 12.78 | 12.29 | 12.42 | 1,043,534 | -0.28(-2.20%) |
Feb 09, 2022 | 12.54 | 12.71 | 12.43 | 12.70 | 969,129 | +0.27(+2.17%) |
Feb 08, 2022 | 12.17 | 12.52 | 12.16 | 12.43 | 1,079,533 | +0.24(+1.97%) |
Feb 07, 2022 | 12.19 | 12.41 | 12.04 | 12.19 | 1,276,592 | +0.01(+0.08%) |
Feb 04, 2022 | 11.96 | 12.35 | 11.90 | 12.18 | 1,113,073 | +0.14(+1.16%) |
Feb 03, 2022 | 12.28 | 11.90 | 12.04 | 1,681,622 | -0.48(-3.83%) | |
Feb 02, 2022 | 12.59 | 12.73 | 12.40 | 12.52 | 1,148,692 | +0.03(+0.24%) |
Feb 01, 2022 | 12.90 | 13.00 | 12.32 | 12.49 | 977,319 | -0.20(-1.58%) |
Jan 31, 2022 | 12.00 | 12.71 | 12.69 | 1,518,307 | +0.62(+5.14%) | |
Jan 28, 2022 | 12.41 | 12.41 | 11.70 | 12.07 | 1,917,788 | -0.08(-0.66%) |
Jan 27, 2022 | 12.75 | 12.75 | 11.92 | 12.15 | 1,914,786 | -0.16(-1.30%) |
Jan 26, 2022 | 12.44 | 12.83 | 12.14 | 12.31 | 1,080,958 | +0.02(+0.16%) |
Jan 25, 2022 | 12.51 | 12.52 | 12.11 | 12.29 | 1,585,854 | -0.45(-3.53%) |
Jan 24, 2022 | 12.21 | 12.79 | 11.95 | 12.74 | 1,548,547 | +0.25(+2.00%) |
Jan 21, 2022 | 12.81 | 13.29 | 12.49 | 12.49 | 1,459,282 | -0.51(-3.92%) |
Jan 20, 2022 | 13.48 | 13.62 | 12.93 | 13.00 | 1,819,622 | -0.47(-3.49%) |
Jan 19, 2022 | 13.86 | 13.95 | 13.39 | 13.47 | 1,482,073 | -0.36(-2.60%) |
Jan 18, 2022 | 14.01 | 14.09 | 13.71 | 13.83 | 1,356,280 | -0.46(-3.22%) |
Jan 14, 2022 | 14.29 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 14.47 | 14.62 | 14.25 | 14.31 | 729,273 | +0.00(+0.00%) |
Jan 12, 2022 | 14.58 | 14.90 | 14.30 | 14.31 | 726,238 | -0.28(-1.92%) |
Jan 11, 2022 | 14.36 | 14.67 | 14.28 | 14.59 | 770,055 | +0.06(+0.41%) |
Jan 10, 2022 | 14.18 | 14.56 | 14.02 | 14.53 | 1,127,943 | +0.28(+1.96%) |
Jan 07, 2022 | 15.10 | 15.15 | 14.24 | 14.25 | 1,331,595 | -0.86(-5.69%) |
Jan 06, 2022 | 14.76 | 15.43 | 14.66 | 15.11 | 1,103,696 | +0.34(+2.30%) |
Jan 05, 2022 | 15.17 | 15.60 | 14.77 | 14.77 | 1,593,216 | -0.53(-3.46%) |
Jan 04, 2022 | 15.72 | 15.80 | 15.02 | 15.30 | 1,730,980 | -0.46(-2.92%) |
Jan 03, 2022 | 15.56 | 15.86 | 15.44 | 15.76 | 1,289,335 | +0.06(+0.38%) |
Dec 31, 2021 | 15.88 | 16.02 | 15.69 | 15.70 | 1,383,319 | -0.17(-1.07%) |
Dec 30, 2021 | 16.60 | 16.61 | 15.71 | 15.87 | 1,915,820 | -0.69(-4.17%) |
Dec 29, 2021 | 16.02 | 16.60 | 15.98 | 16.56 | 1,840,126 | +0.54(+3.37%) |
Dec 28, 2021 | 16.31 | 16.39 | 15.66 | 16.02 | 1,737,577 | -0.01(-0.06%) |
Dec 27, 2021 | 15.10 | 16.05 | 15.09 | 16.03 | 2,521,019 | +1.03(+6.87%) |
Dec 23, 2021 | 14.42 | 15.01 | 14.40 | 15.00 | 1,257,387 | +0.63(+4.38%) |
Dec 22, 2021 | 14.02 | 14.50 | 13.97 | 14.37 | 1,136,883 | +0.26(+1.84%) |
Dec 21, 2021 | 13.90 | 14.12 | 13.65 | 14.11 | 951,053 | +0.30(+2.17%) |
Dec 20, 2021 | 13.50 | 13.87 | 13.30 | 13.81 | 1,117,571 | -0.01(-0.07%) |
Dec 17, 2021 | 13.01 | 13.98 | 13.01 | 13.82 | 3,884,099 | +0.45(+3.37%) |
Dec 16, 2021 | 13.87 | 14.14 | 13.31 | 13.37 | 1,232,354 | -0.52(-3.74%) |
Dec 15, 2021 | 13.31 | 13.93 | 13.07 | 13.89 | 1,352,213 | +0.64(+4.80%) |
Dec 14, 2021 | 13.05 | 13.47 | 12.91 | 13.25 | 1,113,455 | -0.04(-0.27%) |
Dec 13, 2021 | 13.36 | 13.57 | 13.21 | 13.29 | 1,212,534 | -0.20(-1.48%) |
Dec 10, 2021 | 14.44 | 14.53 | 13.45 | 13.49 | 1,701,315 | -0.90(-6.25%) |
Dec 09, 2021 | 13.72 | 14.63 | 13.68 | 14.39 | 2,522,814 | +0.61(+4.43%) |
Dec 08, 2021 | 14.01 | 14.09 | 13.66 | 13.78 | 920,141 | -0.16(-1.15%) |
Dec 07, 2021 | 13.69 | 14.25 | 13.68 | 13.94 | 1,584,785 | +0.40(+2.96%) |
Dec 06, 2021 | 13.27 | 13.67 | 12.96 | 13.54 | 1,029,297 | +0.33(+2.50%) |
Dec 03, 2021 | 13.47 | 13.76 | 13.10 | 13.21 | 1,088,304 | -0.27(-2.00%) |
Dec 02, 2021 | 12.83 | 13.58 | 12.79 | 13.48 | 1,986,599 | +0.65(+5.07%) |