Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.78 | 11.70 | 10.58 | 10.81 | 7,783 | -0.09(-0.83%) |
Feb 25, 2022 | 9.900 | 11.24 | 10.12 | 10.90 | 16,075 | +0.46(+4.41%) |
Feb 24, 2022 | 10.28 | 11.00 | 10.12 | 10.44 | 2,510 | -0.85(-7.53%) |
Feb 23, 2022 | 11.00 | 12.04 | 10.00 | 11.29 | 11,789 | +0.99(+9.61%) |
Feb 22, 2022 | 10.03 | 10.30 | 9.990 | 10.30 | 2,429 | -0.35(-3.29%) |
Feb 18, 2022 | 10.65 | 0 | -0.09(-0.84%) | |||
Feb 17, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 139 | -0.74(-6.49%) |
Feb 16, 2022 | 11.34 | 11.88 | 11.16 | 11.48 | 3,083 | -0.12(-1.08%) |
Feb 15, 2022 | 11.90 | 11.90 | 11.10 | 11.61 | 3,382 | -0.09(-0.77%) |
Feb 14, 2022 | 11.98 | 12.71 | 11.06 | 11.70 | 10,720 | -0.25(-2.09%) |
Feb 11, 2022 | 12.40 | 12.91 | 11.95 | 11.95 | 4,067 | -0.51(-4.09%) |
Feb 10, 2022 | 12.10 | 12.97 | 11.82 | 12.46 | 5,594 | +0.00(+0.00%) |
Feb 09, 2022 | 11.00 | 13.29 | 10.90 | 12.46 | 24,549 | +1.47(+13.38%) |
Feb 08, 2022 | 11.01 | 11.32 | 10.99 | 10.99 | 4,671 | -0.04(-0.36%) |
Feb 07, 2022 | 11.28 | 11.35 | 10.69 | 11.03 | 2,339 | -0.24(-2.13%) |
Feb 04, 2022 | 11.00 | 12.10 | 11.00 | 11.27 | 10,100 | +0.17(+1.53%) |
Feb 03, 2022 | 10.78 | 11.46 | 10.77 | 11.10 | 6,058 | +0.05(+0.45%) |
Feb 02, 2022 | 12.00 | 12.47 | 10.73 | 11.05 | 16,138 | -0.09(-0.81%) |
Feb 01, 2022 | 11.18 | 12.15 | 11.01 | 11.14 | 20,108 | -0.71(-5.99%) |
Jan 31, 2022 | 10.46 | 11.85 | 5,637 | +0.60(+5.33%) | ||
Jan 28, 2022 | 11.13 | 11.50 | 10.13 | 11.25 | 19,451 | -0.22(-1.92%) |
Jan 27, 2022 | 10.78 | 12.51 | 10.17 | 11.47 | 16,287 | +0.47(+4.27%) |
Jan 26, 2022 | 11.03 | 11.48 | 9.450 | 11.00 | 12,986 | +0.23(+2.14%) |
Jan 25, 2022 | 10.51 | 10.98 | 10.22 | 10.77 | 13,341 | -0.56(-4.94%) |
Jan 24, 2022 | 11.20 | 12.10 | 9.900 | 11.33 | 11,520 | -0.68(-5.66%) |
Jan 21, 2022 | 12.00 | 12.59 | 10.06 | 12.01 | 18,346 | -0.19(-1.56%) |
Jan 20, 2022 | 12.30 | 12.62 | 12.00 | 12.20 | 5,734 | -0.05(-0.41%) |
Jan 19, 2022 | 12.51 | 13.30 | 12.25 | 12.25 | 4,289 | -0.31(-2.47%) |
Jan 18, 2022 | 12.80 | 13.00 | 12.56 | 12.56 | 1,906 | -0.26(-2.03%) |
Jan 14, 2022 | 12.82 | 0 | +0.28(+2.23%) | |||
Jan 13, 2022 | 14.01 | 14.29 | 12.54 | 12.54 | 13,381 | -1.44(-10.30%) |
Jan 12, 2022 | 14.75 | 15.14 | 13.94 | 13.98 | 13,194 | -0.82(-5.54%) |
Jan 11, 2022 | 14.75 | 15.72 | 14.75 | 14.80 | 7,923 | +0.05(+0.34%) |
Jan 10, 2022 | 15.25 | 15.49 | 14.67 | 14.75 | 11,503 | -0.32(-2.12%) |
Jan 07, 2022 | 15.51 | 15.51 | 14.76 | 15.07 | 4,277 | +0.30(+2.03%) |
Jan 06, 2022 | 15.53 | 15.53 | 14.74 | 14.77 | 8,390 | -0.15(-1.01%) |
Jan 05, 2022 | 15.47 | 16.09 | 14.92 | 14.92 | 9,451 | -0.26(-1.71%) |
Jan 04, 2022 | 14.75 | 15.47 | 14.75 | 15.18 | 6,059 | -0.01(-0.07%) |
Jan 03, 2022 | 15.29 | 15.77 | 14.75 | 15.19 | 4,737 | -0.74(-4.65%) |
Dec 31, 2021 | 13.90 | 15.93 | 13.90 | 15.93 | 4,665 | +2.03(+14.60%) |
Dec 30, 2021 | 13.85 | 14.18 | 13.80 | 13.90 | 4,253 | +0.10(+0.72%) |
Dec 29, 2021 | 13.72 | 14.00 | 13.72 | 13.80 | 8,952 | +0.00(+0.00%) |
Dec 28, 2021 | 13.94 | 13.94 | 13.60 | 13.80 | 13,133 | -0.07(-0.50%) |
Dec 27, 2021 | 13.92 | 14.14 | 13.41 | 13.87 | 18,965 | -0.83(-5.65%) |
Dec 23, 2021 | 14.29 | 14.90 | 13.25 | 14.70 | 27,546 | +0.34(+2.37%) |
Dec 22, 2021 | 14.36 | 14.36 | 14.36 | 14.36 | 542 | -0.17(-1.17%) |
Dec 21, 2021 | 13.12 | 14.55 | 13.01 | 14.53 | 7,152 | +0.33(+2.32%) |
Dec 20, 2021 | 14.42 | 14.42 | 13.96 | 14.20 | 2,099 | -0.49(-3.34%) |
Dec 17, 2021 | 14.72 | 14.72 | 14.65 | 14.69 | 833 | -0.68(-4.42%) |
Dec 16, 2021 | 15.42 | 15.90 | 15.22 | 15.37 | 11,287 | -0.03(-0.20%) |
Dec 15, 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.07(+0.46%) |
Dec 14, 2021 | 15.42 | 15.47 | 15.28 | 15.33 | 4,338 | -0.09(-0.58%) |
Dec 13, 2021 | 15.42 | 15.62 | 15.35 | 15.42 | 3,693 | -0.20(-1.28%) |
Dec 10, 2021 | 15.60 | 15.90 | 15.40 | 15.62 | 4,516 | +0.20(+1.30%) |
Dec 09, 2021 | 15.85 | 15.85 | 15.42 | 15.42 | 529 | -0.01(-0.06%) |
Dec 08, 2021 | 15.77 | 15.91 | 15.42 | 15.43 | 7,032 | -0.15(-0.96%) |
Dec 07, 2021 | 15.11 | 15.92 | 15.11 | 15.58 | 3,849 | +0.18(+1.17%) |
Dec 06, 2021 | 14.89 | 15.66 | 14.00 | 15.40 | 22,725 | -0.28(-1.79%) |
Dec 03, 2021 | 15.15 | 15.80 | 14.89 | 15.68 | 3,439 | +0.52(+3.43%) |
Dec 02, 2021 | 15.75 | 15.75 | 15.16 | 15.16 | 2,875 | -0.69(-4.35%) |