Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.410 | 10.50 | 9.105 | 9.270 | 101,264 | -0.22(-2.32%) |
Feb 25, 2022 | 9.800 | 9.829 | 9.000 | 9.490 | 116,960 | +0.00(+0.00%) |
Feb 24, 2022 | 8.810 | 10.03 | 8.665 | 9.490 | 112,454 | +0.28(+3.04%) |
Feb 23, 2022 | 9.890 | 10.21 | 9.169 | 9.210 | 77,129 | -0.69(-6.97%) |
Feb 22, 2022 | 10.12 | 10.29 | 9.510 | 9.900 | 93,232 | -0.10(-1.00%) |
Feb 18, 2022 | 10.00 | 0 | -0.27(-2.63%) | |||
Feb 17, 2022 | 10.94 | 11.08 | 10.25 | 10.27 | 120,860 | -0.73(-6.64%) |
Feb 16, 2022 | 10.93 | 11.15 | 10.75 | 11.00 | 77,678 | +0.05(+0.46%) |
Feb 15, 2022 | 10.99 | 11.40 | 10.75 | 10.95 | 120,642 | +0.39(+3.69%) |
Feb 14, 2022 | 10.89 | 11.37 | 10.54 | 10.56 | 43,411 | -0.43(-3.91%) |
Feb 11, 2022 | 11.01 | 11.60 | 10.82 | 10.99 | 65,585 | -0.05(-0.45%) |
Feb 10, 2022 | 11.29 | 11.41 | 10.97 | 11.04 | 37,103 | -0.23(-2.04%) |
Feb 09, 2022 | 11.38 | 12.23 | 11.25 | 11.27 | 63,834 | +0.16(+1.44%) |
Feb 08, 2022 | 10.94 | 11.43 | 10.61 | 11.11 | 44,882 | +0.20(+1.83%) |
Feb 07, 2022 | 11.65 | 11.65 | 10.76 | 10.91 | 221,750 | -1.04(-8.70%) |
Feb 04, 2022 | 12.34 | 12.40 | 11.40 | 11.95 | 160,353 | -0.20(-1.65%) |
Feb 03, 2022 | 13.02 | 12.01 | 12.15 | 71,907 | -1.21(-9.06%) | |
Feb 02, 2022 | 13.75 | 13.76 | 12.85 | 13.36 | 66,464 | -0.03(-0.22%) |
Feb 01, 2022 | 12.80 | 13.91 | 12.54 | 13.39 | 166,162 | +0.99(+7.98%) |
Jan 28, 2022 | 12.20 | 12.95 | 11.44 | 12.40 | 95,222 | +0.10(+0.81%) |
Jan 27, 2022 | 13.25 | 13.25 | 12.11 | 12.30 | 102,174 | -0.85(-6.46%) |
Jan 26, 2022 | 13.86 | 13.86 | 12.75 | 13.15 | 129,481 | -0.37(-2.74%) |
Jan 25, 2022 | 13.45 | 14.19 | 12.78 | 13.52 | 134,839 | -0.02(-0.15%) |
Jan 24, 2022 | 13.47 | 14.20 | 13.03 | 13.54 | 378,274 | -0.53(-3.77%) |
Jan 21, 2022 | 14.75 | 14.86 | 14.07 | 14.07 | 74,341 | -0.78(-5.25%) |
Jan 20, 2022 | 15.60 | 15.73 | 14.69 | 14.85 | 121,061 | -0.60(-3.88%) |
Jan 19, 2022 | 15.00 | 16.07 | 14.85 | 15.45 | 309,449 | +1.45(+10.36%) |
Jan 18, 2022 | 15.34 | 15.59 | 13.78 | 14.00 | 194,110 | -1.38(-8.97%) |
Jan 14, 2022 | 15.38 | 0 | +0.27(+1.79%) | |||
Jan 13, 2022 | 15.11 | 15.28 | 14.78 | 15.11 | 78,346 | -0.02(-0.13%) |
Jan 12, 2022 | 15.85 | 15.90 | 14.80 | 15.13 | 55,499 | -0.77(-4.84%) |
Jan 11, 2022 | 14.85 | 15.90 | 14.85 | 15.90 | 69,549 | +1.19(+8.09%) |
Jan 10, 2022 | 14.64 | 14.99 | 14.21 | 14.71 | 184,281 | -0.25(-1.67%) |
Jan 07, 2022 | 14.95 | 15.57 | 14.80 | 14.96 | 73,877 | -0.07(-0.47%) |
Jan 06, 2022 | 15.06 | 15.31 | 14.16 | 15.03 | 163,911 | -0.14(-0.92%) |
Jan 05, 2022 | 15.56 | 15.94 | 14.76 | 15.17 | 83,450 | -0.29(-1.88%) |
Jan 04, 2022 | 16.82 | 17.83 | 15.35 | 15.46 | 157,068 | -0.06(-0.39%) |
Jan 03, 2022 | 15.81 | 16.10 | 15.04 | 15.52 | 72,513 | -0.38(-2.39%) |
Dec 31, 2021 | 16.38 | 16.40 | 15.54 | 15.90 | 81,498 | -0.38(-2.33%) |
Dec 30, 2021 | 16.27 | 16.95 | 15.86 | 16.28 | 92,391 | +0.33(+2.07%) |
Dec 29, 2021 | 16.45 | 16.84 | 15.58 | 15.95 | 55,576 | -0.58(-3.51%) |
Dec 28, 2021 | 16.53 | 16.88 | 15.61 | 16.53 | 50,025 | +0.11(+0.67%) |
Dec 27, 2021 | 16.40 | 16.98 | 16.40 | 16.42 | 51,569 | +0.04(+0.24%) |
Dec 23, 2021 | 15.00 | 16.63 | 15.00 | 16.38 | 63,309 | +1.42(+9.49%) |
Dec 22, 2021 | 15.30 | 15.75 | 14.68 | 14.96 | 77,274 | -0.49(-3.17%) |
Dec 21, 2021 | 13.43 | 15.90 | 13.38 | 15.45 | 414,833 | +2.02(+15.04%) |
Dec 20, 2021 | 13.65 | 13.99 | 12.99 | 13.43 | 181,712 | -0.59(-4.21%) |
Dec 17, 2021 | 14.10 | 14.57 | 13.75 | 14.02 | 153,066 | -0.10(-0.71%) |
Dec 16, 2021 | 15.24 | 15.46 | 13.62 | 14.12 | 136,850 | -0.84(-5.61%) |
Dec 15, 2021 | 15.03 | 15.98 | 14.55 | 14.96 | 67,123 | -0.01(-0.07%) |
Dec 14, 2021 | 15.19 | 15.19 | 14.50 | 14.97 | 161,983 | -0.53(-3.42%) |
Dec 13, 2021 | 15.91 | 16.25 | 15.02 | 15.50 | 94,449 | -0.22(-1.40%) |
Dec 10, 2021 | 16.98 | 16.98 | 15.26 | 15.72 | 60,585 | -0.20(-1.26%) |
Dec 09, 2021 | 15.32 | 16.98 | 14.36 | 15.92 | 145,220 | +0.69(+4.53%) |
Dec 08, 2021 | 15.78 | 16.84 | 14.74 | 15.23 | 173,257 | -0.30(-1.93%) |
Dec 07, 2021 | 14.88 | 15.79 | 14.79 | 15.53 | 292,649 | +0.54(+3.60%) |
Dec 06, 2021 | 16.27 | 16.94 | 14.89 | 14.99 | 267,327 | -1.34(-8.21%) |
Dec 03, 2021 | 16.78 | 17.27 | 16.22 | 16.33 | 48,870 | -0.62(-3.66%) |
Dec 02, 2021 | 18.17 | 19.79 | 16.30 | 16.95 | 108,568 | -1.08(-5.99%) |