Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.00 | 12.40 | 11.60 | 11.84 | 6,814 | +0.24(+2.03%) |
Feb 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 5,435 | +0.09(+0.82%) |
Feb 24, 2022 | 11.00 | 11.60 | 10.60 | 11.51 | 13,226 | +0.10(+0.91%) |
Feb 23, 2022 | 12.20 | 12.18 | 11.23 | 11.40 | 13,159 | -0.60(-4.98%) |
Feb 22, 2022 | 12.20 | 12.60 | 11.80 | 12.00 | 14,515 | -0.46(-3.69%) |
Feb 18, 2022 | 12.46 | 0 | -1.40(-10.09%) | |||
Feb 17, 2022 | 14.20 | 14.40 | 13.63 | 13.86 | 9,184 | -0.35(-2.48%) |
Feb 16, 2022 | 14.80 | 15.20 | 14.00 | 14.21 | 19,070 | +0.06(+0.44%) |
Feb 15, 2022 | 13.40 | 15.40 | 13.21 | 14.15 | 64,282 | +0.75(+5.58%) |
Feb 14, 2022 | 14.00 | 14.20 | 13.02 | 13.40 | 29,764 | -1.23(-8.39%) |
Feb 11, 2022 | 15.08 | 15.50 | 14.40 | 14.63 | 15,611 | -0.93(-5.99%) |
Feb 10, 2022 | 15.00 | 16.40 | 14.80 | 15.56 | 18,776 | -0.19(-1.18%) |
Feb 09, 2022 | 17.40 | 17.40 | 15.08 | 15.75 | 43,356 | -1.41(-8.23%) |
Feb 08, 2022 | 14.20 | 17.60 | 13.40 | 17.16 | 109,767 | +2.96(+20.87%) |
Feb 07, 2022 | 12.80 | 14.20 | 12.83 | 14.20 | 31,228 | +1.74(+13.93%) |
Feb 04, 2022 | 12.34 | 12.95 | 11.80 | 12.46 | 18,052 | +0.43(+3.56%) |
Feb 03, 2022 | 13.13 | 12.03 | 12.03 | 10,242 | -1.21(-9.12%) | |
Feb 02, 2022 | 13.16 | 13.58 | 12.00 | 13.24 | 16,919 | +0.04(+0.27%) |
Feb 01, 2022 | 13.59 | 13.80 | 13.01 | 13.20 | 12,046 | -0.60(-4.33%) |
Jan 31, 2022 | 12.03 | 13.80 | 36,564 | +1.40(+11.31%) | ||
Jan 28, 2022 | 12.15 | 13.15 | 11.50 | 12.40 | 16,359 | +0.30(+2.45%) |
Jan 27, 2022 | 12.47 | 12.96 | 11.46 | 12.10 | 17,903 | -0.15(-1.24%) |
Jan 26, 2022 | 12.73 | 13.00 | 11.83 | 12.26 | 13,589 | -0.16(-1.30%) |
Jan 25, 2022 | 12.54 | 12.84 | 12.31 | 12.42 | 24,248 | -0.28(-2.24%) |
Jan 24, 2022 | 10.68 | 12.80 | 10.56 | 12.70 | 73,287 | -0.49(-3.74%) |
Jan 21, 2022 | 13.42 | 13.90 | 12.67 | 13.20 | 28,038 | -0.35(-2.61%) |
Jan 20, 2022 | 12.80 | 14.20 | 12.80 | 13.55 | 39,557 | +0.78(+6.07%) |
Jan 19, 2022 | 14.20 | 14.36 | 12.67 | 12.77 | 54,529 | -1.63(-11.29%) |
Jan 18, 2022 | 14.60 | 15.25 | 13.62 | 14.40 | 124,437 | -1.21(-7.74%) |
Jan 14, 2022 | 15.61 | 0 | +2.06(+15.21%) | |||
Jan 13, 2022 | 14.69 | 14.69 | 13.22 | 13.55 | 52,360 | -0.79(-5.54%) |
Jan 12, 2022 | 15.55 | 15.69 | 14.22 | 14.34 | 21,070 | -1.33(-8.51%) |
Jan 11, 2022 | 12.80 | 15.70 | 12.70 | 15.68 | 67,201 | +2.82(+21.92%) |
Jan 10, 2022 | 14.00 | 14.00 | 12.61 | 12.86 | 80,101 | -1.29(-9.11%) |
Jan 07, 2022 | 16.00 | 16.00 | 14.00 | 14.15 | 34,817 | -1.83(-11.48%) |
Jan 06, 2022 | 16.00 | 16.20 | 15.20 | 15.98 | 18,611 | +0.14(+0.86%) |
Jan 05, 2022 | 17.80 | 18.00 | 15.71 | 15.84 | 22,514 | -1.96(-10.99%) |
Jan 04, 2022 | 18.20 | 18.20 | 17.34 | 17.80 | 12,719 | -0.28(-1.56%) |
Jan 03, 2022 | 17.30 | 18.18 | 17.07 | 18.08 | 23,626 | +0.97(+5.69%) |
Dec 31, 2021 | 17.21 | 17.59 | 16.80 | 17.11 | 28,330 | -0.29(-1.68%) |
Dec 30, 2021 | 16.74 | 18.40 | 16.70 | 17.40 | 30,838 | +0.52(+3.07%) |
Dec 29, 2021 | 16.60 | 17.40 | 15.53 | 16.88 | 56,745 | +0.16(+0.97%) |
Dec 28, 2021 | 17.81 | 17.81 | 16.42 | 16.72 | 55,493 | -1.20(-6.71%) |
Dec 27, 2021 | 18.42 | 19.00 | 17.80 | 17.92 | 59,102 | -0.20(-1.10%) |
Dec 23, 2021 | 19.20 | 19.20 | 17.71 | 18.12 | 62,251 | -0.10(-0.54%) |
Dec 22, 2021 | 19.08 | 19.40 | 18.10 | 18.22 | 45,062 | -0.87(-4.57%) |
Dec 21, 2021 | 18.40 | 19.40 | 18.36 | 19.09 | 67,116 | +0.67(+3.66%) |
Dec 20, 2021 | 18.42 | 18.80 | 17.78 | 18.42 | 51,370 | +0.01(+0.03%) |
Dec 17, 2021 | 19.00 | 21.40 | 18.19 | 18.41 | 113,447 | -0.96(-4.97%) |
Dec 16, 2021 | 19.20 | 20.20 | 18.01 | 19.37 | 84,854 | +0.16(+0.82%) |
Dec 15, 2021 | 18.40 | 19.22 | 16.80 | 19.22 | 86,235 | +0.42(+2.21%) |
Dec 14, 2021 | 18.80 | 19.60 | 18.20 | 18.80 | 28,683 | -0.01(-0.07%) |
Dec 13, 2021 | 20.00 | 20.40 | 18.62 | 18.81 | 34,816 | -1.59(-7.77%) |
Dec 10, 2021 | 21.40 | 21.40 | 19.71 | 20.40 | 58,455 | -0.60(-2.86%) |
Dec 09, 2021 | 20.20 | 21.80 | 20.00 | 21.00 | 82,887 | +1.00(+5.00%) |
Dec 08, 2021 | 19.00 | 20.40 | 18.80 | 20.00 | 25,949 | +0.93(+4.89%) |
Dec 07, 2021 | 18.51 | 20.40 | 18.42 | 19.07 | 64,654 | +0.55(+2.98%) |
Dec 06, 2021 | 17.00 | 19.05 | 16.60 | 18.52 | 47,600 | +0.72(+4.02%) |
Dec 03, 2021 | 18.80 | 19.60 | 17.39 | 17.80 | 57,632 | -1.83(-9.30%) |
Dec 02, 2021 | 18.40 | 19.80 | 18.40 | 19.63 | 56,678 | -0.30(-1.53%) |