Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.77 | 12.90 | 12.77 | 12.87 | 31,991 | -0.06(-0.48%) |
Feb 25, 2022 | 12.85 | 12.95 | 12.82 | 12.93 | 295,778 | +0.02(+0.14%) |
Feb 24, 2022 | 12.79 | 12.92 | 12.74 | 12.91 | 49,173 | -0.22(-1.70%) |
Feb 23, 2022 | 13.28 | 13.28 | 13.14 | 13.14 | 11,448 | -0.17(-1.28%) |
Feb 22, 2022 | 13.32 | 13.37 | 13.25 | 13.31 | 52,405 | -0.10(-0.73%) |
Feb 18, 2022 | 13.41 | 0 | +0.05(+0.40%) | |||
Feb 17, 2022 | 13.46 | 13.47 | 13.35 | 13.35 | 29,168 | -0.18(-1.32%) |
Feb 16, 2022 | 13.36 | 13.54 | 13.36 | 13.53 | 13,640 | +0.13(+1.00%) |
Feb 15, 2022 | 13.36 | 13.42 | 13.30 | 13.40 | 439,036 | -0.12(-0.86%) |
Feb 14, 2022 | 13.61 | 13.65 | 13.49 | 13.51 | 37,265 | -0.32(-2.33%) |
Feb 11, 2022 | 13.84 | 13.95 | 13.83 | 13.83 | 103,007 | +0.14(+1.05%) |
Feb 10, 2022 | 13.67 | 13.80 | 13.66 | 13.69 | 38,168 | +0.03(+0.19%) |
Feb 09, 2022 | 13.66 | 13.72 | 13.66 | 13.66 | 50,808 | +0.05(+0.39%) |
Feb 08, 2022 | 13.55 | 13.64 | 13.55 | 13.61 | 61,938 | +0.15(+1.13%) |
Feb 07, 2022 | 13.41 | 13.49 | 13.41 | 13.46 | 22,024 | +0.11(+0.80%) |
Feb 04, 2022 | 13.25 | 13.38 | 13.22 | 13.35 | 1,631,919 | +0.17(+1.29%) |
Feb 03, 2022 | 13.22 | 13.24 | 13.18 | 10,586 | -0.05(-0.40%) | |
Feb 02, 2022 | 13.33 | 13.33 | 13.21 | 13.24 | 26,534 | +0.01(+0.07%) |
Feb 01, 2022 | 13.24 | 13.24 | 13.17 | 13.23 | 20,385 | +0.09(+0.68%) |
Jan 31, 2022 | 13.03 | 13.17 | 13.14 | 52,661 | +0.14(+1.10%) | |
Jan 28, 2022 | 13.02 | 13.02 | 12.95 | 12.99 | 39,577 | -0.14(-1.09%) |
Jan 27, 2022 | 13.18 | 13.22 | 13.14 | 13.14 | 49,188 | -0.08(-0.61%) |
Jan 26, 2022 | 13.41 | 13.41 | 13.22 | 13.22 | 38,047 | -0.03(-0.20%) |
Jan 25, 2022 | 13.26 | 13.32 | 13.19 | 13.24 | 36,057 | -0.06(-0.47%) |
Jan 24, 2022 | 13.38 | 13.40 | 13.25 | 13.31 | 545,688 | -0.10(-0.73%) |
Jan 21, 2022 | 13.49 | 13.49 | 13.41 | 13.41 | 61,842 | -0.15(-1.12%) |
Jan 20, 2022 | 13.54 | 13.65 | 13.52 | 13.56 | 655,751 | +0.29(+2.22%) |
Jan 19, 2022 | 13.28 | 13.32 | 13.24 | 13.26 | 27,064 | +0.20(+1.50%) |
Jan 18, 2022 | 13.04 | 13.11 | 13.01 | 13.07 | 79,840 | -0.03(-0.24%) |
Jan 14, 2022 | 13.10 | 0 | -0.13(-0.98%) | |||
Jan 13, 2022 | 13.21 | 13.26 | 13.17 | 13.23 | 57,683 | +0.05(+0.37%) |
Jan 12, 2022 | 13.11 | 13.20 | 13.07 | 13.18 | 780,233 | +0.05(+0.37%) |
Jan 11, 2022 | 13.01 | 13.13 | 13.01 | 13.13 | 42,578 | +0.19(+1.45%) |
Jan 10, 2022 | 12.94 | 12.99 | 12.91 | 12.94 | 65,396 | -0.02(-0.14%) |
Jan 07, 2022 | 12.90 | 12.99 | 12.90 | 12.96 | 439,915 | +0.31(+2.47%) |
Jan 06, 2022 | 12.61 | 12.65 | 12.61 | 12.65 | 519,741 | -0.03(-0.21%) |
Jan 05, 2022 | 12.73 | 12.78 | 12.67 | 12.67 | 297,659 | +0.00(+0.00%) |
Jan 04, 2022 | 12.62 | 12.69 | 12.60 | 12.67 | 63,920 | +0.13(+1.00%) |
Jan 03, 2022 | 12.55 | 12.61 | 12.51 | 12.55 | 56,955 | +0.02(+0.14%) |
Dec 31, 2021 | 12.52 | 12.57 | 12.52 | 12.53 | 42,351 | -0.04(-0.36%) |
Dec 30, 2021 | 12.49 | 12.59 | 12.38 | 12.57 | 36,957 | +0.05(+0.39%) |
Dec 29, 2021 | 12.49 | 12.56 | 12.44 | 12.53 | 483,320 | +0.00(+0.00%) |
Dec 28, 2021 | 12.51 | 12.59 | 12.50 | 12.53 | 901,084 | +0.06(+0.49%) |
Dec 27, 2021 | 12.43 | 12.50 | 12.43 | 12.46 | 45,518 | -0.00(-0.04%) |
Dec 23, 2021 | 12.41 | 12.47 | 12.41 | 12.47 | 4,759 | +0.06(+0.46%) |
Dec 22, 2021 | 12.40 | 12.44 | 12.39 | 12.41 | 9,436 | -0.08(-0.63%) |
Dec 21, 2021 | 12.42 | 12.50 | 12.42 | 12.49 | 77,808 | +0.08(+0.63%) |
Dec 20, 2021 | 12.41 | 12.41 | 12.33 | 12.41 | 19,585 | -0.01(-0.07%) |
Dec 17, 2021 | 12.44 | 12.47 | 12.38 | 12.42 | 10,807 | -0.09(-0.70%) |
Dec 16, 2021 | 12.54 | 12.55 | 12.49 | 12.51 | 20,217 | +0.05(+0.42%) |
Dec 15, 2021 | 12.46 | 12.48 | 12.40 | 12.46 | 47,578 | -0.05(-0.36%) |
Dec 14, 2021 | 12.52 | 12.56 | 12.49 | 12.50 | 33,645 | -0.16(-1.23%) |
Dec 13, 2021 | 12.66 | 12.66 | 12.62 | 12.66 | 434,549 | -0.09(-0.68%) |
Dec 10, 2021 | 12.66 | 12.77 | 12.65 | 12.74 | 434,908 | +0.03(+0.27%) |
Dec 09, 2021 | 12.69 | 12.75 | 12.68 | 12.71 | 29,043 | +0.04(+0.34%) |
Dec 08, 2021 | 12.62 | 12.72 | 12.62 | 12.66 | 18,876 | +0.02(+0.14%) |
Dec 07, 2021 | 12.76 | 12.76 | 12.65 | 12.65 | 39,911 | -0.05(-0.41%) |
Dec 06, 2021 | 12.35 | 12.70 | 12.35 | 12.70 | 976,601 | +0.37(+3.04%) |
Dec 03, 2021 | 12.41 | 12.44 | 12.30 | 12.33 | 53,572 | -0.01(-0.07%) |
Dec 02, 2021 | 12.35 | 12.39 | 12.32 | 12.33 | 22,365 | +0.23(+1.87%) |