Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.55 | 12.63 | 12.43 | 12.62 | 167,847 | -0.02(-0.12%) |
Feb 25, 2022 | 12.56 | 12.67 | 12.57 | 12.63 | 125,252 | +0.15(+1.23%) |
Feb 24, 2022 | 11.92 | 12.54 | 11.78 | 12.48 | 262,077 | +0.21(+1.75%) |
Feb 23, 2022 | 12.60 | 12.60 | 12.25 | 12.27 | 93,498 | -0.28(-2.20%) |
Feb 22, 2022 | 12.79 | 12.79 | 12.40 | 12.54 | 205,241 | -0.33(-2.55%) |
Feb 18, 2022 | 12.87 | 0 | +0.11(+0.84%) | |||
Feb 17, 2022 | 13.01 | 13.01 | 12.72 | 12.76 | 108,905 | -0.30(-2.28%) |
Feb 16, 2022 | 12.99 | 13.08 | 12.96 | 13.06 | 107,355 | +0.08(+0.65%) |
Feb 15, 2022 | 12.85 | 12.98 | 12.85 | 12.98 | 93,892 | +0.22(+1.74%) |
Feb 14, 2022 | 12.88 | 12.89 | 12.69 | 12.76 | 169,929 | -0.15(-1.13%) |
Feb 11, 2022 | 13.05 | 13.11 | 12.78 | 12.90 | 195,519 | -0.11(-0.88%) |
Feb 10, 2022 | 13.20 | 13.37 | 12.98 | 13.02 | 275,082 | -0.25(-1.90%) |
Feb 09, 2022 | 13.31 | 13.37 | 13.24 | 13.27 | 100,459 | +0.05(+0.35%) |
Feb 08, 2022 | 13.12 | 13.28 | 13.12 | 13.22 | 121,692 | +0.13(+0.99%) |
Feb 07, 2022 | 13.07 | 13.22 | 13.06 | 13.09 | 71,270 | +0.05(+0.35%) |
Feb 04, 2022 | 13.08 | 13.12 | 12.85 | 13.05 | 164,652 | -0.04(-0.29%) |
Feb 03, 2022 | 13.25 | 13.08 | 13.08 | 88,284 | -0.23(-1.72%) | |
Feb 02, 2022 | 13.44 | 13.47 | 13.18 | 13.31 | 131,187 | -0.14(-1.02%) |
Feb 01, 2022 | 13.54 | 13.54 | 13.23 | 13.45 | 174,397 | -0.06(-0.45%) |
Jan 31, 2022 | 13.19 | 13.51 | 13.51 | 76,005 | +0.35(+2.67%) | |
Jan 28, 2022 | 13.02 | 13.17 | 12.80 | 13.16 | 159,465 | +0.10(+0.76%) |
Jan 27, 2022 | 13.29 | 13.42 | 12.98 | 13.06 | 267,671 | -0.13(-0.99%) |
Jan 26, 2022 | 13.39 | 13.55 | 13.16 | 13.19 | 672,824 | -0.05(-0.35%) |
Jan 25, 2022 | 12.94 | 13.29 | 12.79 | 13.24 | 219,659 | +0.19(+1.47%) |
Jan 24, 2022 | 12.90 | 13.08 | 12.49 | 13.05 | 475,152 | -0.05(-0.35%) |
Jan 21, 2022 | 13.28 | 13.29 | 13.05 | 13.09 | 332,976 | -0.21(-1.61%) |
Jan 20, 2022 | 13.61 | 13.63 | 13.29 | 13.31 | 304,447 | -0.22(-1.64%) |
Jan 19, 2022 | 13.74 | 13.74 | 13.52 | 13.53 | 172,261 | -0.19(-1.39%) |
Jan 18, 2022 | 13.84 | 13.90 | 13.70 | 13.72 | 292,277 | -0.20(-1.43%) |
Jan 14, 2022 | 13.92 | 0 | -0.07(-0.49%) | |||
Jan 13, 2022 | 14.12 | 14.15 | 13.96 | 13.99 | 96,025 | -0.08(-0.54%) |
Jan 12, 2022 | 14.12 | 14.14 | 13.98 | 14.06 | 277,756 | -0.02(-0.16%) |
Jan 11, 2022 | 13.95 | 14.09 | 13.89 | 14.09 | 305,433 | +0.18(+1.32%) |
Jan 10, 2022 | 13.96 | 13.98 | 13.83 | 13.90 | 203,170 | -0.03(-0.22%) |
Jan 07, 2022 | 13.95 | 13.99 | 13.88 | 13.93 | 75,736 | +0.08(+0.55%) |
Jan 06, 2022 | 13.83 | 13.98 | 13.80 | 13.86 | 528,208 | +0.05(+0.39%) |
Jan 05, 2022 | 14.07 | 14.10 | 13.80 | 13.80 | 156,236 | -0.26(-1.85%) |
Jan 04, 2022 | 14.07 | 14.19 | 14.03 | 14.06 | 98,815 | +0.05(+0.33%) |
Jan 03, 2022 | 13.80 | 14.09 | 13.80 | 14.02 | 214,440 | +0.28(+2.06%) |
Dec 31, 2021 | 13.78 | 13.86 | 13.71 | 13.73 | 270,722 | -0.08(-0.55%) |
Dec 30, 2021 | 13.85 | 13.97 | 13.80 | 13.81 | 165,020 | -0.02(-0.11%) |
Dec 29, 2021 | 13.89 | 13.89 | 13.76 | 13.83 | 199,740 | -0.03(-0.23%) |
Dec 28, 2021 | 13.85 | 13.96 | 13.85 | 13.86 | 208,295 | +0.01(+0.05%) |
Dec 27, 2021 | 13.84 | 13.86 | 13.66 | 13.85 | 182,467 | +0.05(+0.38%) |
Dec 23, 2021 | 13.74 | 13.83 | 13.69 | 13.80 | 175,243 | +0.11(+0.82%) |
Dec 22, 2021 | 13.59 | 13.73 | 13.50 | 13.69 | 81,770 | +0.13(+0.99%) |
Dec 21, 2021 | 13.11 | 13.57 | 13.10 | 13.55 | 128,158 | +0.57(+4.37%) |
Dec 20, 2021 | 13.13 | 13.13 | 12.75 | 12.98 | 247,474 | -0.31(-2.30%) |
Dec 17, 2021 | 13.41 | 13.42 | 13.21 | 13.29 | 131,049 | -0.12(-0.87%) |
Dec 16, 2021 | 13.64 | 13.69 | 13.36 | 13.41 | 145,700 | -0.14(-1.01%) |
Dec 15, 2021 | 13.46 | 13.55 | 13.28 | 13.54 | 194,146 | +0.13(+1.00%) |
Dec 14, 2021 | 13.64 | 13.77 | 13.40 | 13.41 | 190,898 | -0.28(-2.02%) |
Dec 13, 2021 | 13.85 | 13.85 | 13.59 | 13.69 | 324,702 | -0.19(-1.35%) |
Dec 10, 2021 | 14.13 | 14.13 | 13.84 | 13.87 | 59,897 | -0.20(-1.43%) |
Dec 09, 2021 | 14.13 | 14.13 | 14.04 | 14.07 | 105,839 | -0.07(-0.53%) |
Dec 08, 2021 | 14.13 | 14.23 | 14.10 | 14.15 | 139,038 | +0.02(+0.16%) |
Dec 07, 2021 | 14.07 | 14.19 | 14.04 | 14.13 | 161,769 | +0.15(+1.07%) |
Dec 06, 2021 | 13.77 | 14.07 | 13.71 | 13.98 | 162,961 | +0.31(+2.24%) |
Dec 03, 2021 | 13.87 | 13.87 | 13.61 | 13.67 | 161,221 | -0.12(-0.87%) |
Dec 02, 2021 | 13.42 | 13.85 | 13.42 | 13.79 | 98,997 | +0.40(+2.95%) |