Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.870 | 10.28 | 9.750 | 10.24 | 2,188,417 | +0.26(+2.61%) |
Feb 25, 2022 | 10.24 | 10.23 | 9.855 | 9.980 | 1,757,484 | -0.22(-2.16%) |
Feb 24, 2022 | 9.480 | 10.23 | 9.310 | 10.20 | 2,286,362 | +0.42(+4.29%) |
Feb 23, 2022 | 10.39 | 10.59 | 9.760 | 9.780 | 1,784,311 | -0.55(-5.32%) |
Feb 22, 2022 | 10.35 | 10.65 | 10.28 | 10.33 | 1,609,545 | -0.22(-2.09%) |
Feb 18, 2022 | 10.55 | 0 | -0.14(-1.31%) | |||
Feb 17, 2022 | 10.94 | 11.12 | 10.60 | 10.69 | 1,508,717 | -0.50(-4.47%) |
Feb 16, 2022 | 11.15 | 11.29 | 10.77 | 11.19 | 1,481,084 | +0.01(+0.09%) |
Feb 15, 2022 | 11.03 | 11.32 | 10.94 | 11.18 | 1,433,888 | +0.32(+2.95%) |
Feb 14, 2022 | 10.88 | 11.12 | 10.80 | 10.86 | 1,605,314 | -0.05(-0.46%) |
Feb 11, 2022 | 11.03 | 11.30 | 10.76 | 10.91 | 1,336,215 | -0.14(-1.27%) |
Feb 10, 2022 | 11.10 | 11.59 | 10.95 | 11.05 | 1,654,422 | -0.23(-2.04%) |
Feb 09, 2022 | 10.75 | 11.29 | 10.75 | 11.28 | 1,575,036 | +0.61(+5.72%) |
Feb 08, 2022 | 10.56 | 10.69 | 10.19 | 10.67 | 1,245,712 | +0.09(+0.85%) |
Feb 07, 2022 | 10.50 | 10.84 | 10.42 | 10.58 | 1,571,806 | +0.12(+1.15%) |
Feb 04, 2022 | 9.900 | 10.63 | 9.750 | 10.46 | 2,155,182 | +0.53(+5.34%) |
Feb 03, 2022 | 10.38 | 9.930 | 1,971,592 | -0.58(-5.52%) | ||
Feb 02, 2022 | 11.17 | 11.17 | 10.47 | 10.51 | 3,146,340 | -0.55(-4.97%) |
Feb 01, 2022 | 11.14 | 11.34 | 10.72 | 11.06 | 2,127,670 | -0.06(-0.54%) |
Jan 31, 2022 | 10.71 | 11.12 | 2,366,230 | +0.47(+4.41%) | ||
Jan 28, 2022 | 10.40 | 10.65 | 10.13 | 10.65 | 1,194,313 | +0.29(+2.80%) |
Jan 27, 2022 | 10.87 | 11.09 | 10.29 | 10.36 | 1,345,007 | -0.29(-2.72%) |
Jan 26, 2022 | 11.00 | 11.23 | 10.63 | 10.65 | 1,942,953 | -0.25(-2.29%) |
Jan 25, 2022 | 11.00 | 11.19 | 10.63 | 10.90 | 2,195,351 | -0.28(-2.50%) |
Jan 24, 2022 | 10.63 | 11.23 | 10.14 | 11.18 | 2,470,243 | +0.23(+2.10%) |
Jan 21, 2022 | 11.58 | 11.90 | 10.91 | 10.95 | 3,641,313 | -0.83(-7.05%) |
Jan 20, 2022 | 12.27 | 12.59 | 11.77 | 11.78 | 1,917,121 | -0.36(-2.97%) |
Jan 19, 2022 | 11.77 | 12.32 | 11.70 | 12.14 | 2,402,499 | +0.42(+3.58%) |
Jan 18, 2022 | 12.00 | 12.24 | 11.41 | 11.72 | 3,425,896 | -0.38(-3.14%) |
Jan 14, 2022 | 12.10 | 0 | +0.10(+0.83%) | |||
Jan 13, 2022 | 12.30 | 12.45 | 11.84 | 12.00 | 2,266,084 | -0.28(-2.28%) |
Jan 12, 2022 | 12.36 | 12.42 | 11.84 | 12.28 | 2,276,618 | -0.09(-0.73%) |
Jan 11, 2022 | 12.57 | 12.76 | 12.31 | 12.37 | 1,865,728 | -0.17(-1.36%) |
Jan 10, 2022 | 12.66 | 12.68 | 12.27 | 12.54 | 1,457,978 | -0.14(-1.10%) |
Jan 07, 2022 | 12.75 | 13.27 | 12.63 | 12.68 | 2,010,811 | -0.02(-0.16%) |
Jan 06, 2022 | 12.23 | 12.78 | 12.03 | 12.70 | 2,720,969 | -0.07(-0.55%) |
Jan 05, 2022 | 13.66 | 13.82 | 12.55 | 12.77 | 2,001,312 | -0.95(-6.92%) |
Jan 04, 2022 | 13.54 | 13.84 | 13.27 | 13.72 | 2,189,216 | +0.06(+0.44%) |
Jan 03, 2022 | 13.58 | 14.06 | 13.40 | 13.66 | 2,603,450 | +0.15(+1.11%) |
Dec 31, 2021 | 13.97 | 14.32 | 13.47 | 13.51 | 1,246,363 | -0.49(-3.50%) |
Dec 30, 2021 | 14.14 | 14.60 | 13.91 | 14.00 | 1,644,400 | -0.20(-1.41%) |
Dec 29, 2021 | 14.87 | 14.91 | 14.17 | 14.20 | 2,016,464 | -0.84(-5.59%) |
Dec 28, 2021 | 15.24 | 15.42 | 14.93 | 15.04 | 1,778,938 | -0.34(-2.21%) |
Dec 27, 2021 | 15.65 | 15.72 | 15.12 | 15.38 | 1,540,434 | -0.29(-1.85%) |
Dec 23, 2021 | 15.80 | 15.95 | 15.52 | 15.67 | 1,320,407 | -0.06(-0.38%) |
Dec 22, 2021 | 15.20 | 15.81 | 15.20 | 15.73 | 1,949,246 | +0.36(+2.34%) |
Dec 21, 2021 | 14.72 | 15.40 | 14.37 | 15.37 | 2,591,455 | +0.70(+4.77%) |
Dec 20, 2021 | 14.67 | 14.75 | 13.40 | 14.67 | 3,385,697 | +1.00(+7.32%) |
Dec 17, 2021 | 13.24 | 13.75 | 12.91 | 13.67 | 35,221,792 | +0.45(+3.40%) |
Dec 16, 2021 | 13.03 | 13.69 | 13.02 | 13.22 | 2,161,050 | +1.02(+8.36%) |
Dec 15, 2021 | 12.20 | 13.02 | 12.20 | 12.20 | 2,121,797 | -0.48(-3.79%) |
Dec 14, 2021 | 12.46 | 12.92 | 12.39 | 12.68 | 1,625,198 | +0.03(+0.24%) |
Dec 13, 2021 | 12.20 | 12.73 | 12.13 | 12.65 | 1,746,135 | +0.31(+2.48%) |
Dec 10, 2021 | 12.45 | 12.90 | 12.27 | 12.34 | 1,971,994 | -0.09(-0.70%) |
Dec 09, 2021 | 12.90 | 12.90 | 12.40 | 12.43 | 2,444,863 | -0.32(-2.49%) |
Dec 08, 2021 | 12.18 | 12.90 | 11.91 | 12.75 | 2,595,399 | +0.61(+5.04%) |
Dec 07, 2021 | 11.95 | 12.50 | 11.92 | 12.14 | 3,926,708 | +0.28(+2.32%) |
Dec 06, 2021 | 11.32 | 11.97 | 11.27 | 11.86 | 3,882,699 | +1.03(+9.51%) |
Dec 03, 2021 | 11.52 | 11.56 | 10.59 | 10.83 | 1,575,070 | -0.58(-5.08%) |
Dec 02, 2021 | 11.32 | 11.57 | 11.06 | 11.41 | 1,103,695 | +0.21(+1.88%) |