Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.55 | 12.02 | 11.54 | 11.79 | 500,237 | +0.06(+0.51%) |
Feb 25, 2022 | 11.50 | 11.73 | 11.10 | 11.73 | 653,465 | +0.27(+2.36%) |
Feb 24, 2022 | 10.63 | 11.49 | 10.53 | 11.46 | 888,525 | +0.54(+4.95%) |
Feb 23, 2022 | 11.13 | 11.23 | 10.75 | 10.92 | 974,230 | -0.20(-1.80%) |
Feb 22, 2022 | 12.16 | 12.19 | 10.95 | 11.12 | 1,745,528 | -1.20(-9.74%) |
Feb 18, 2022 | 12.32 | 0 | -0.53(-4.12%) | |||
Feb 17, 2022 | 13.07 | 13.22 | 12.85 | 12.85 | 1,520,405 | -0.33(-2.50%) |
Feb 16, 2022 | 13.09 | 13.30 | 12.75 | 13.18 | 654,584 | -0.02(-0.15%) |
Feb 15, 2022 | 13.13 | 13.50 | 13.07 | 13.20 | 723,776 | +0.17(+1.30%) |
Feb 14, 2022 | 12.91 | 13.19 | 12.81 | 13.03 | 1,072,201 | +0.20(+1.56%) |
Feb 11, 2022 | 12.61 | 13.03 | 12.46 | 12.83 | 990,028 | +0.22(+1.74%) |
Feb 10, 2022 | 12.16 | 12.95 | 11.94 | 12.61 | 1,754,115 | +0.17(+1.37%) |
Feb 09, 2022 | 12.43 | 12.64 | 12.37 | 12.44 | 662,743 | +0.13(+1.06%) |
Feb 08, 2022 | 11.74 | 12.58 | 11.54 | 12.31 | 1,315,836 | +0.53(+4.50%) |
Feb 07, 2022 | 12.20 | 12.43 | 11.24 | 11.78 | 1,751,134 | -0.54(-4.38%) |
Feb 04, 2022 | 12.04 | 12.48 | 11.99 | 12.32 | 822,042 | +0.23(+1.90%) |
Feb 03, 2022 | 12.40 | 12.06 | 12.09 | 805,137 | -0.35(-2.81%) | |
Feb 02, 2022 | 12.63 | 12.86 | 12.38 | 12.44 | 649,530 | -0.19(-1.50%) |
Feb 01, 2022 | 12.38 | 12.90 | 12.12 | 12.63 | 739,307 | +0.27(+2.18%) |
Jan 31, 2022 | 11.92 | 12.41 | 12.36 | 803,195 | +0.44(+3.69%) | |
Jan 28, 2022 | 11.43 | 11.93 | 11.13 | 11.92 | 1,187,343 | +0.45(+3.92%) |
Jan 27, 2022 | 12.05 | 12.13 | 11.44 | 11.47 | 1,215,577 | -0.57(-4.73%) |
Jan 26, 2022 | 12.34 | 12.61 | 11.97 | 12.04 | 1,135,183 | -0.25(-2.03%) |
Jan 25, 2022 | 12.72 | 12.72 | 12.01 | 12.29 | 736,295 | -0.45(-3.53%) |
Jan 24, 2022 | 12.42 | 12.77 | 11.94 | 12.74 | 1,477,931 | +0.15(+1.19%) |
Jan 21, 2022 | 12.77 | 13.12 | 12.55 | 12.59 | 975,117 | -0.13(-1.02%) |
Jan 20, 2022 | 13.08 | 13.26 | 12.67 | 12.72 | 560,109 | -0.27(-2.08%) |
Jan 19, 2022 | 13.27 | 13.75 | 12.94 | 12.99 | 839,867 | -0.24(-1.81%) |
Jan 18, 2022 | 14.07 | 14.07 | 13.22 | 13.23 | 859,850 | -0.67(-4.82%) |
Jan 14, 2022 | 13.90 | 0 | +0.05(+0.36%) | |||
Jan 13, 2022 | 14.25 | 14.28 | 13.76 | 13.85 | 2,045,296 | -0.31(-2.19%) |
Jan 12, 2022 | 14.38 | 14.50 | 14.00 | 14.16 | 1,004,286 | -0.20(-1.39%) |
Jan 11, 2022 | 14.29 | 14.72 | 14.06 | 14.36 | 903,771 | +0.06(+0.42%) |
Jan 10, 2022 | 14.64 | 14.82 | 14.20 | 14.30 | 885,315 | -0.37(-2.52%) |
Jan 07, 2022 | 15.03 | 15.11 | 14.46 | 14.67 | 687,535 | -0.42(-2.78%) |
Jan 06, 2022 | 15.18 | 15.52 | 14.88 | 15.09 | 658,117 | -0.11(-0.72%) |
Jan 05, 2022 | 15.87 | 15.97 | 15.05 | 15.20 | 677,702 | -0.74(-4.64%) |
Jan 04, 2022 | 16.36 | 16.48 | 15.82 | 15.94 | 538,500 | -0.47(-2.86%) |
Jan 03, 2022 | 16.09 | 16.44 | 15.97 | 16.41 | 567,065 | +0.45(+2.82%) |
Dec 31, 2021 | 16.75 | 16.84 | 15.89 | 15.96 | 720,636 | -0.78(-4.66%) |
Dec 30, 2021 | 17.03 | 17.19 | 16.61 | 16.74 | 378,869 | -0.38(-2.22%) |
Dec 29, 2021 | 17.31 | 17.34 | 16.87 | 17.12 | 335,806 | -0.20(-1.15%) |
Dec 28, 2021 | 17.64 | 17.80 | 17.23 | 17.32 | 418,919 | -0.36(-2.04%) |
Dec 27, 2021 | 17.75 | 17.92 | 17.55 | 17.68 | 536,946 | -0.10(-0.56%) |
Dec 23, 2021 | 17.91 | 17.94 | 17.62 | 17.78 | 450,493 | -0.10(-0.56%) |
Dec 22, 2021 | 17.32 | 17.95 | 17.20 | 17.88 | 542,536 | +0.45(+2.58%) |
Dec 21, 2021 | 17.18 | 17.72 | 17.11 | 17.43 | 784,121 | +0.22(+1.28%) |
Dec 20, 2021 | 17.10 | 17.30 | 15.78 | 17.21 | 997,447 | +0.74(+4.49%) |
Dec 17, 2021 | 17.06 | 17.06 | 16.30 | 16.47 | 2,933,126 | -0.17(-1.02%) |
Dec 16, 2021 | 17.25 | 17.48 | 16.47 | 16.64 | 734,940 | -0.55(-3.20%) |
Dec 15, 2021 | 16.66 | 17.20 | 16.36 | 17.19 | 928,744 | +0.66(+3.99%) |
Dec 14, 2021 | 16.95 | 17.02 | 16.39 | 16.53 | 800,578 | -0.53(-3.11%) |
Dec 13, 2021 | 16.81 | 17.13 | 16.57 | 17.06 | 685,181 | +0.25(+1.49%) |
Dec 10, 2021 | 17.32 | 17.60 | 16.69 | 16.81 | 428,581 | -0.33(-1.93%) |
Dec 09, 2021 | 18.04 | 18.15 | 17.13 | 17.14 | 773,421 | -1.00(-5.51%) |
Dec 08, 2021 | 18.14 | 18.38 | 17.89 | 18.14 | 558,651 | +0.18(+1.00%) |
Dec 07, 2021 | 17.80 | 18.37 | 17.58 | 17.96 | 893,410 | +0.34(+1.93%) |
Dec 06, 2021 | 17.59 | 17.85 | 16.97 | 17.62 | 734,318 | -0.13(-0.73%) |
Dec 03, 2021 | 18.17 | 18.26 | 17.63 | 17.75 | 532,641 | -0.31(-1.72%) |
Dec 02, 2021 | 17.77 | 18.30 | 17.58 | 18.06 | 694,164 | +0.20(+1.12%) |