Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.44 | 14.84 | 13.64 | 14.20 | 34,390 | -0.25(-1.73%) |
Feb 25, 2022 | 14.42 | 14.46 | 13.95 | 14.45 | 22,952 | +0.11(+0.77%) |
Feb 24, 2022 | 13.26 | 14.60 | 13.26 | 14.34 | 70,116 | +0.40(+2.87%) |
Feb 23, 2022 | 14.19 | 14.50 | 13.53 | 13.94 | 50,507 | -0.16(-1.13%) |
Feb 22, 2022 | 13.67 | 14.38 | 13.52 | 14.10 | 89,386 | +0.05(+0.36%) |
Feb 18, 2022 | 14.05 | 0 | -0.48(-3.30%) | |||
Feb 17, 2022 | 15.04 | 15.04 | 14.06 | 14.53 | 59,291 | -0.77(-5.03%) |
Feb 16, 2022 | 14.78 | 15.33 | 14.35 | 15.30 | 34,281 | +0.29(+1.93%) |
Feb 15, 2022 | 14.66 | 15.83 | 14.23 | 15.01 | 62,952 | +0.92(+6.53%) |
Feb 14, 2022 | 14.35 | 14.45 | 13.67 | 14.09 | 75,455 | -0.37(-2.56%) |
Feb 11, 2022 | 15.51 | 15.83 | 14.18 | 14.46 | 58,099 | -1.04(-6.71%) |
Feb 10, 2022 | 15.58 | 16.84 | 15.37 | 15.50 | 80,155 | -0.53(-3.31%) |
Feb 09, 2022 | 15.09 | 16.20 | 14.93 | 16.03 | 77,248 | +1.33(+9.05%) |
Feb 08, 2022 | 14.80 | 15.20 | 14.01 | 14.70 | 36,036 | -0.26(-1.74%) |
Feb 07, 2022 | 14.59 | 16.16 | 14.47 | 14.96 | 74,033 | +0.24(+1.63%) |
Feb 04, 2022 | 13.62 | 14.92 | 13.53 | 14.72 | 50,686 | +1.08(+7.92%) |
Feb 03, 2022 | 13.50 | 13.64 | 39,473 | -0.23(-1.66%) | ||
Feb 02, 2022 | 15.30 | 15.30 | 13.76 | 13.87 | 65,527 | -1.50(-9.76%) |
Feb 01, 2022 | 15.36 | 16.00 | 14.69 | 15.37 | 67,553 | +0.20(+1.32%) |
Jan 31, 2022 | 13.71 | 15.18 | 15.17 | 69,093 | +1.48(+10.81%) | |
Jan 28, 2022 | 13.05 | 13.81 | 12.80 | 13.69 | 60,185 | +0.64(+4.90%) |
Jan 27, 2022 | 14.43 | 14.56 | 13.00 | 13.05 | 114,256 | -1.22(-8.55%) |
Jan 26, 2022 | 14.50 | 15.50 | 13.94 | 14.27 | 145,013 | +0.25(+1.78%) |
Jan 25, 2022 | 14.20 | 15.00 | 13.02 | 14.02 | 432,760 | +0.20(+1.45%) |
Jan 24, 2022 | 12.54 | 13.82 | 12.06 | 13.82 | 157,866 | +0.78(+5.98%) |
Jan 21, 2022 | 13.43 | 13.66 | 12.96 | 13.04 | 129,145 | -0.49(-3.62%) |
Jan 20, 2022 | 14.08 | 14.76 | 13.50 | 13.53 | 75,888 | -0.49(-3.50%) |
Jan 19, 2022 | 14.62 | 15.06 | 13.81 | 14.02 | 73,856 | -0.38(-2.64%) |
Jan 18, 2022 | 15.19 | 15.48 | 14.10 | 14.40 | 108,033 | -1.12(-7.22%) |
Jan 14, 2022 | 15.52 | 0 | +0.13(+0.84%) | |||
Jan 13, 2022 | 16.39 | 16.39 | 15.30 | 15.39 | 111,395 | -1.10(-6.67%) |
Jan 12, 2022 | 17.89 | 17.89 | 16.08 | 16.49 | 143,217 | -1.15(-6.52%) |
Jan 11, 2022 | 16.75 | 17.72 | 16.29 | 17.64 | 74,599 | +1.15(+6.97%) |
Jan 10, 2022 | 16.92 | 17.01 | 16.20 | 16.49 | 105,713 | -0.53(-3.11%) |
Jan 07, 2022 | 17.10 | 17.65 | 16.80 | 17.02 | 52,445 | -0.17(-0.99%) |
Jan 06, 2022 | 17.15 | 17.88 | 16.71 | 17.19 | 61,137 | +0.04(+0.23%) |
Jan 05, 2022 | 18.68 | 18.86 | 17.00 | 17.15 | 115,553 | -1.71(-9.07%) |
Jan 04, 2022 | 19.77 | 19.77 | 18.51 | 18.86 | 63,403 | -0.92(-4.65%) |
Jan 03, 2022 | 18.00 | 19.84 | 17.55 | 19.78 | 139,602 | +2.20(+12.51%) |
Dec 31, 2021 | 18.29 | 19.24 | 17.45 | 17.58 | 183,113 | -0.57(-3.14%) |
Dec 30, 2021 | 17.78 | 18.80 | 17.72 | 18.15 | 165,309 | +0.19(+1.06%) |
Dec 29, 2021 | 18.76 | 18.76 | 17.78 | 17.96 | 128,434 | -0.93(-4.92%) |
Dec 28, 2021 | 20.05 | 20.32 | 18.65 | 18.89 | 97,712 | -1.00(-5.03%) |
Dec 27, 2021 | 20.48 | 20.50 | 19.38 | 19.89 | 86,019 | -0.77(-3.73%) |
Dec 23, 2021 | 20.16 | 20.92 | 19.73 | 20.66 | 94,709 | +0.47(+2.33%) |
Dec 22, 2021 | 19.50 | 20.40 | 19.50 | 20.19 | 95,514 | -0.15(-0.74%) |
Dec 21, 2021 | 21.67 | 21.98 | 19.95 | 20.34 | 162,416 | -0.23(-1.12%) |
Dec 20, 2021 | 20.02 | 21.19 | 19.23 | 20.57 | 160,461 | +0.52(+2.59%) |
Dec 17, 2021 | 18.96 | 20.26 | 18.06 | 20.05 | 192,441 | +1.01(+5.30%) |
Dec 16, 2021 | 20.61 | 20.72 | 18.91 | 19.04 | 87,119 | -1.26(-6.21%) |
Dec 15, 2021 | 19.45 | 20.73 | 18.55 | 20.30 | 112,008 | +0.32(+1.60%) |
Dec 14, 2021 | 20.12 | 21.15 | 19.66 | 19.98 | 65,932 | -0.53(-2.58%) |
Dec 13, 2021 | 20.76 | 21.74 | 19.80 | 20.51 | 118,425 | -0.53(-2.52%) |
Dec 10, 2021 | 22.26 | 22.88 | 20.81 | 21.04 | 126,028 | -1.05(-4.75%) |
Dec 09, 2021 | 24.07 | 24.13 | 21.96 | 22.09 | 91,897 | -1.98(-8.23%) |
Dec 08, 2021 | 23.50 | 24.34 | 22.49 | 24.07 | 76,048 | +0.57(+2.43%) |
Dec 07, 2021 | 21.63 | 24.10 | 21.63 | 23.50 | 162,916 | +2.53(+12.06%) |
Dec 06, 2021 | 21.87 | 22.00 | 20.09 | 20.97 | 194,548 | -0.65(-3.01%) |
Dec 03, 2021 | 22.85 | 22.85 | 20.50 | 21.62 | 190,607 | -1.36(-5.92%) |
Dec 02, 2021 | 21.90 | 23.09 | 21.64 | 22.98 | 130,238 | +1.38(+6.39%) |