Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.62 | 12.17 | 11.47 | 12.14 | 1,005,668 | +0.53(+4.57%) |
Feb 25, 2022 | 12.36 | 12.26 | 11.54 | 11.61 | 835,482 | -0.71(-5.76%) |
Feb 24, 2022 | 11.00 | 12.40 | 11.00 | 12.32 | 806,701 | +0.34(+2.84%) |
Feb 23, 2022 | 12.06 | 12.28 | 11.89 | 11.98 | 558,630 | +0.00(+0.00%) |
Feb 22, 2022 | 12.00 | 12.34 | 11.83 | 11.98 | 577,062 | -0.40(-3.23%) |
Feb 18, 2022 | 12.38 | 0 | +0.32(+2.65%) | |||
Feb 17, 2022 | 12.43 | 12.50 | 11.99 | 12.06 | 695,477 | -0.56(-4.44%) |
Feb 16, 2022 | 12.36 | 12.64 | 12.22 | 12.62 | 606,552 | +0.18(+1.45%) |
Feb 15, 2022 | 12.23 | 12.48 | 12.18 | 12.44 | 413,636 | +0.40(+3.32%) |
Feb 14, 2022 | 11.91 | 12.25 | 11.84 | 12.04 | 574,866 | +0.08(+0.67%) |
Feb 11, 2022 | 12.34 | 12.55 | 11.84 | 11.96 | 468,561 | -0.43(-3.47%) |
Feb 10, 2022 | 12.50 | 12.86 | 12.30 | 12.39 | 611,337 | -0.45(-3.50%) |
Feb 09, 2022 | 12.24 | 12.97 | 12.24 | 12.84 | 938,409 | +0.68(+5.59%) |
Feb 08, 2022 | 11.99 | 12.20 | 11.90 | 12.16 | 424,158 | +0.25(+2.10%) |
Feb 07, 2022 | 11.99 | 12.28 | 11.83 | 11.91 | 497,206 | -0.02(-0.17%) |
Feb 04, 2022 | 11.73 | 11.98 | 11.55 | 11.93 | 490,005 | +0.27(+2.32%) |
Feb 03, 2022 | 11.90 | 11.63 | 11.66 | 795,819 | -0.60(-4.89%) | |
Feb 02, 2022 | 12.82 | 12.82 | 12.21 | 12.26 | 911,106 | -0.49(-3.84%) |
Feb 01, 2022 | 12.91 | 13.20 | 12.56 | 12.75 | 861,940 | +0.05(+0.39%) |
Jan 31, 2022 | 11.95 | 12.70 | 1,049,449 | +0.85(+7.17%) | ||
Jan 28, 2022 | 11.50 | 11.87 | 11.19 | 11.85 | 961,993 | +0.17(+1.46%) |
Jan 27, 2022 | 12.17 | 12.46 | 11.47 | 11.68 | 1,350,149 | -0.55(-4.50%) |
Jan 26, 2022 | 12.48 | 13.43 | 12.05 | 12.23 | 2,031,332 | +0.02(+0.16%) |
Jan 25, 2022 | 11.90 | 12.28 | 11.55 | 12.21 | 814,505 | +0.06(+0.49%) |
Jan 24, 2022 | 11.43 | 12.15 | 10.89 | 12.15 | 3,395,187 | -0.46(-3.65%) |
Jan 21, 2022 | 12.99 | 13.10 | 12.56 | 12.61 | 1,538,273 | -0.47(-3.59%) |
Jan 20, 2022 | 13.88 | 14.12 | 13.03 | 13.08 | 1,472,195 | -0.74(-5.35%) |
Jan 19, 2022 | 14.24 | 14.29 | 13.70 | 13.82 | 880,472 | -0.47(-3.29%) |
Jan 18, 2022 | 13.80 | 14.80 | 13.65 | 14.29 | 1,650,965 | +0.40(+2.88%) |
Jan 14, 2022 | 13.89 | 0 | -0.22(-1.56%) | |||
Jan 13, 2022 | 14.36 | 14.64 | 13.92 | 14.11 | 628,116 | -0.14(-0.98%) |
Jan 12, 2022 | 14.56 | 14.57 | 14.11 | 14.25 | 627,012 | -0.11(-0.77%) |
Jan 11, 2022 | 14.11 | 14.54 | 13.79 | 14.36 | 645,674 | +0.36(+2.57%) |
Jan 10, 2022 | 14.27 | 14.37 | 13.70 | 14.00 | 925,938 | -0.55(-3.78%) |
Jan 07, 2022 | 14.48 | 14.93 | 14.44 | 14.55 | 531,898 | +0.07(+0.48%) |
Jan 06, 2022 | 14.49 | 14.60 | 13.46 | 14.48 | 1,846,519 | -0.01(-0.07%) |
Jan 05, 2022 | 15.44 | 15.62 | 14.47 | 14.49 | 1,312,517 | -0.99(-6.40%) |
Jan 04, 2022 | 15.39 | 15.57 | 15.22 | 15.48 | 627,920 | +0.01(+0.06%) |
Jan 03, 2022 | 15.54 | 15.64 | 15.11 | 15.47 | 762,772 | -0.07(-0.45%) |
Dec 31, 2021 | 15.58 | 15.87 | 15.40 | 15.54 | 655,368 | -0.09(-0.58%) |
Dec 30, 2021 | 15.30 | 16.00 | 15.30 | 15.63 | 794,487 | +0.31(+2.02%) |
Dec 29, 2021 | 15.58 | 15.70 | 15.30 | 15.32 | 655,734 | -0.32(-2.05%) |
Dec 28, 2021 | 15.90 | 16.02 | 15.58 | 15.64 | 799,931 | -0.41(-2.55%) |
Dec 27, 2021 | 16.36 | 16.38 | 15.81 | 16.05 | 778,866 | -0.30(-1.83%) |
Dec 23, 2021 | 16.50 | 16.77 | 16.25 | 16.35 | 573,494 | -0.15(-0.91%) |
Dec 22, 2021 | 16.81 | 17.11 | 16.47 | 16.50 | 866,480 | -0.40(-2.37%) |
Dec 21, 2021 | 16.36 | 17.03 | 16.05 | 16.90 | 816,225 | +0.54(+3.30%) |
Dec 20, 2021 | 16.32 | 16.60 | 16.16 | 16.36 | 578,473 | -0.43(-2.56%) |
Dec 17, 2021 | 16.38 | 17.11 | 16.04 | 16.79 | 1,311,998 | +0.26(+1.57%) |
Dec 16, 2021 | 16.74 | 16.82 | 16.11 | 16.53 | 763,736 | +0.01(+0.06%) |
Dec 15, 2021 | 16.00 | 16.58 | 15.50 | 16.52 | 906,993 | +0.56(+3.51%) |
Dec 14, 2021 | 15.87 | 16.09 | 15.65 | 15.96 | 726,084 | -0.16(-0.99%) |
Dec 13, 2021 | 16.03 | 16.27 | 15.73 | 16.12 | 614,115 | +0.08(+0.50%) |
Dec 10, 2021 | 16.21 | 16.29 | 15.74 | 16.04 | 625,681 | +0.09(+0.56%) |
Dec 09, 2021 | 16.27 | 16.40 | 15.92 | 15.95 | 558,354 | -0.32(-1.97%) |
Dec 08, 2021 | 16.65 | 16.65 | 15.79 | 16.27 | 880,270 | +0.41(+2.59%) |
Dec 07, 2021 | 15.41 | 16.06 | 15.34 | 15.86 | 613,497 | +0.70(+4.62%) |
Dec 06, 2021 | 15.12 | 15.52 | 14.81 | 15.16 | 1,217,607 | +0.00(+0.00%) |
Dec 03, 2021 | 15.95 | 15.95 | 15.01 | 15.16 | 1,421,189 | -0.66(-4.17%) |
Dec 02, 2021 | 15.60 | 15.98 | 15.30 | 15.82 | 863,627 | +0.31(+2.00%) |