Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.69 | 11.77 | 11.66 | 11.73 | 121,670 | +0.04(+0.34%) |
Feb 25, 2022 | 11.60 | 11.71 | 11.59 | 11.69 | 97,095 | +0.06(+0.55%) |
Feb 24, 2022 | 11.49 | 11.65 | 11.37 | 11.63 | 205,941 | -0.02(-0.21%) |
Feb 23, 2022 | 11.63 | 11.69 | 11.62 | 11.65 | 74,230 | +0.02(+0.21%) |
Feb 22, 2022 | 11.62 | 11.69 | 11.62 | 11.63 | 109,411 | -0.17(-1.42%) |
Feb 18, 2022 | 11.80 | 0 | -0.02(-0.14%) | |||
Feb 17, 2022 | 11.89 | 11.89 | 11.78 | 11.81 | 89,148 | -0.06(-0.54%) |
Feb 16, 2022 | 11.71 | 11.88 | 11.68 | 11.88 | 79,818 | +0.16(+1.40%) |
Feb 15, 2022 | 11.63 | 11.73 | 11.63 | 11.71 | 146,310 | +0.08(+0.68%) |
Feb 14, 2022 | 11.80 | 11.83 | 11.61 | 11.63 | 70,467 | -0.14(-1.15%) |
Feb 11, 2022 | 12.02 | 12.06 | 11.75 | 11.77 | 100,936 | -0.22(-1.86%) |
Feb 10, 2022 | 12.20 | 12.20 | 11.99 | 11.99 | 97,995 | -0.26(-2.14%) |
Feb 09, 2022 | 12.21 | 12.29 | 12.18 | 12.25 | 34,213 | +0.08(+0.65%) |
Feb 08, 2022 | 12.12 | 12.21 | 12.12 | 12.17 | 25,015 | +0.03(+0.26%) |
Feb 07, 2022 | 12.15 | 12.23 | 12.13 | 12.14 | 24,154 | -0.02(-0.13%) |
Feb 04, 2022 | 12.13 | 12.28 | 12.13 | 12.16 | 49,986 | -0.02(-0.20%) |
Feb 03, 2022 | 12.23 | 12.18 | 94,239 | -0.12(-0.97%) | ||
Feb 02, 2022 | 12.27 | 12.31 | 12.26 | 12.30 | 75,322 | +0.02(+0.13%) |
Feb 01, 2022 | 12.22 | 12.29 | 12.17 | 12.29 | 65,809 | +0.05(+0.39%) |
Jan 31, 2022 | 12.10 | 12.25 | 12.24 | 55,499 | +0.12(+0.98%) | |
Jan 28, 2022 | 12.14 | 12.14 | 12.05 | 12.12 | 29,636 | -0.05(-0.39%) |
Jan 27, 2022 | 12.11 | 12.25 | 12.08 | 12.17 | 50,023 | +0.06(+0.53%) |
Jan 26, 2022 | 12.10 | 12.21 | 12.05 | 12.10 | 50,886 | +0.04(+0.33%) |
Jan 25, 2022 | 11.99 | 12.25 | 11.93 | 12.06 | 121,086 | -0.03(-0.26%) |
Jan 24, 2022 | 12.24 | 12.24 | 11.81 | 12.10 | 123,505 | -0.21(-1.68%) |
Jan 21, 2022 | 12.46 | 12.46 | 12.24 | 12.30 | 116,497 | -0.14(-1.12%) |
Jan 20, 2022 | 12.41 | 12.54 | 12.41 | 12.44 | 266,659 | +0.07(+0.57%) |
Jan 19, 2022 | 12.39 | 12.41 | 12.35 | 12.37 | 73,174 | +0.01(+0.06%) |
Jan 18, 2022 | 12.42 | 12.50 | 12.35 | 12.36 | 75,607 | -0.16(-1.26%) |
Jan 14, 2022 | 12.52 | 0 | -0.03(-0.25%) | |||
Jan 13, 2022 | 12.58 | 12.62 | 12.55 | 12.55 | 69,665 | -0.02(-0.19%) |
Jan 12, 2022 | 12.45 | 12.58 | 12.45 | 12.58 | 95,099 | +0.13(+1.02%) |
Jan 11, 2022 | 12.36 | 12.45 | 12.32 | 12.45 | 73,450 | +0.11(+0.90%) |
Jan 10, 2022 | 12.19 | 12.35 | 12.18 | 12.34 | 66,444 | +0.14(+1.17%) |
Jan 07, 2022 | 12.20 | 12.24 | 12.16 | 12.20 | 100,707 | +0.01(+0.06%) |
Jan 06, 2022 | 12.22 | 12.22 | 12.15 | 12.19 | 79,736 | +0.01(+0.06%) |
Jan 05, 2022 | 12.16 | 12.23 | 12.16 | 12.18 | 106,722 | +0.03(+0.26%) |
Jan 04, 2022 | 12.17 | 12.19 | 12.14 | 12.15 | 61,714 | +0.02(+0.13%) |
Jan 03, 2022 | 12.11 | 12.16 | 12.11 | 12.13 | 98,002 | +0.02(+0.20%) |
Dec 31, 2021 | 12.13 | 12.13 | 12.09 | 12.11 | 73,021 | -0.01(-0.07%) |
Dec 30, 2021 | 12.13 | 12.13 | 12.09 | 12.12 | 88,416 | +0.00(+0.00%) |
Dec 29, 2021 | 12.19 | 12.19 | 12.11 | 12.12 | 92,407 | -0.02(-0.20%) |
Dec 28, 2021 | 12.16 | 12.18 | 12.13 | 12.14 | 132,658 | -0.01(-0.07%) |
Dec 27, 2021 | 12.15 | 12.19 | 12.12 | 12.15 | 114,663 | +0.01(+0.07%) |
Dec 23, 2021 | 12.14 | 12.16 | 12.12 | 12.14 | 143,069 | +0.02(+0.20%) |
Dec 22, 2021 | 12.12 | 12.12 | 12.05 | 12.12 | 128,083 | +0.05(+0.39%) |
Dec 21, 2021 | 12.07 | 12.10 | 12.06 | 12.07 | 67,704 | +0.03(+0.26%) |
Dec 20, 2021 | 12.01 | 12.06 | 11.97 | 12.04 | 77,859 | +0.00(+0.00%) |
Dec 17, 2021 | 12.07 | 12.07 | 11.98 | 12.04 | 80,886 | -0.02(-0.13%) |
Dec 16, 2021 | 12.05 | 12.07 | 12.04 | 12.05 | 120,687 | +0.01(+0.06%) |
Dec 15, 2021 | 12.05 | 12.07 | 12.01 | 12.05 | 95,358 | +0.00(+0.00%) |
Dec 14, 2021 | 12.05 | 12.07 | 11.99 | 12.05 | 66,646 | +0.00(+0.00%) |
Dec 13, 2021 | 12.05 | 12.09 | 12.02 | 12.05 | 50,212 | -0.01(-0.06%) |
Dec 10, 2021 | 12.10 | 12.12 | 12.02 | 12.05 | 58,147 | -0.02(-0.13%) |
Dec 09, 2021 | 12.13 | 12.13 | 12.05 | 12.07 | 61,482 | -0.04(-0.32%) |
Dec 08, 2021 | 12.19 | 12.19 | 12.09 | 12.11 | 22,191 | -0.06(-0.52%) |
Dec 07, 2021 | 12.15 | 12.20 | 12.12 | 12.17 | 121,567 | +0.09(+0.78%) |
Dec 06, 2021 | 12.05 | 12.09 | 12.00 | 12.08 | 73,373 | +0.06(+0.52%) |
Dec 03, 2021 | 12.16 | 12.21 | 11.99 | 12.01 | 91,405 | -0.11(-0.91%) |
Dec 02, 2021 | 12.22 | 12.25 | 12.10 | 12.12 | 44,887 | -0.07(-0.58%) |