Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.51 | 12.75 | 12.50 | 12.74 | 721,439 | +0.22(+1.73%) |
Feb 25, 2022 | 12.51 | 12.57 | 12.48 | 12.53 | 1,333,732 | +0.06(+0.51%) |
Feb 24, 2022 | 12.20 | 12.50 | 12.19 | 12.46 | 836,394 | +0.14(+1.17%) |
Feb 23, 2022 | 12.33 | 12.36 | 12.24 | 12.32 | 503,899 | -0.02(-0.15%) |
Feb 22, 2022 | 12.45 | 12.46 | 12.27 | 12.34 | 566,411 | -0.14(-1.15%) |
Feb 18, 2022 | 12.48 | 0 | -0.07(-0.57%) | |||
Feb 17, 2022 | 12.38 | 12.61 | 12.38 | 12.55 | 1,101,013 | +0.10(+0.79%) |
Feb 16, 2022 | 12.17 | 12.46 | 12.12 | 12.45 | 1,406,192 | +0.29(+2.37%) |
Feb 15, 2022 | 12.16 | 12.27 | 12.09 | 12.17 | 1,940,138 | -0.02(-0.15%) |
Feb 14, 2022 | 12.28 | 12.29 | 12.18 | 12.18 | 901,280 | -0.15(-1.18%) |
Feb 11, 2022 | 12.47 | 12.51 | 12.27 | 12.33 | 970,670 | -0.11(-0.87%) |
Feb 10, 2022 | 12.54 | 12.58 | 12.43 | 12.44 | 1,154,703 | -0.15(-1.21%) |
Feb 09, 2022 | 12.58 | 12.63 | 12.54 | 12.59 | 503,835 | +0.04(+0.29%) |
Feb 08, 2022 | 12.56 | 12.60 | 12.51 | 12.55 | 696,911 | -0.04(-0.29%) |
Feb 07, 2022 | 12.56 | 12.63 | 12.48 | 12.59 | 578,562 | +0.04(+0.29%) |
Feb 04, 2022 | 12.61 | 12.64 | 12.48 | 12.55 | 1,074,232 | -0.08(-0.64%) |
Feb 03, 2022 | 12.62 | 12.65 | 12.63 | 667,866 | -0.03(-0.21%) | |
Feb 02, 2022 | 12.75 | 12.84 | 12.66 | 12.66 | 633,732 | -0.06(-0.49%) |
Feb 01, 2022 | 12.72 | 12.78 | 12.63 | 12.72 | 882,054 | +0.08(+0.64%) |
Jan 31, 2022 | 12.55 | 12.64 | 12.64 | 1,011,263 | +0.09(+0.71%) | |
Jan 28, 2022 | 12.70 | 12.70 | 12.47 | 12.55 | 1,230,483 | -0.10(-0.78%) |
Jan 27, 2022 | 12.73 | 12.82 | 12.65 | 12.65 | 834,490 | -0.02(-0.14%) |
Jan 26, 2022 | 12.86 | 12.94 | 12.65 | 12.67 | 862,787 | -0.12(-0.91%) |
Jan 25, 2022 | 12.77 | 12.98 | 12.74 | 12.79 | 950,567 | +0.00(+0.00%) |
Jan 24, 2022 | 12.76 | 12.81 | 12.56 | 12.79 | 990,158 | +0.03(+0.21%) |
Jan 21, 2022 | 12.70 | 12.83 | 12.66 | 12.76 | 1,976,743 | +0.09(+0.71%) |
Jan 20, 2022 | 12.86 | 12.97 | 12.62 | 12.67 | 1,466,445 | -0.13(-1.05%) |
Jan 19, 2022 | 12.81 | 12.89 | 12.65 | 12.80 | 1,707,942 | -0.01(-0.07%) |
Jan 18, 2022 | 13.00 | 13.08 | 12.69 | 12.81 | 2,786,469 | -0.33(-2.52%) |
Jan 14, 2022 | 13.15 | 0 | -0.13(-1.01%) | |||
Jan 13, 2022 | 13.33 | 13.38 | 13.28 | 13.28 | 599,645 | -0.06(-0.41%) |
Jan 12, 2022 | 13.36 | 13.41 | 13.30 | 13.34 | 446,787 | -0.01(-0.07%) |
Jan 11, 2022 | 13.45 | 13.46 | 13.32 | 13.34 | 520,475 | -0.09(-0.67%) |
Jan 10, 2022 | 13.45 | 13.46 | 13.38 | 13.43 | 579,763 | -0.04(-0.33%) |
Jan 07, 2022 | 13.41 | 13.49 | 13.39 | 13.48 | 574,452 | +0.09(+0.67%) |
Jan 06, 2022 | 13.50 | 13.53 | 13.38 | 13.39 | 1,359,485 | -0.16(-1.19%) |
Jan 05, 2022 | 13.83 | 13.85 | 13.55 | 13.55 | 714,220 | -0.27(-1.94%) |
Jan 04, 2022 | 13.86 | 13.90 | 13.79 | 13.82 | 576,344 | -0.06(-0.45%) |
Jan 03, 2022 | 13.92 | 13.95 | 13.86 | 13.88 | 508,956 | -0.05(-0.38%) |
Dec 31, 2021 | 13.92 | 13.95 | 13.90 | 13.93 | 394,149 | +0.04(+0.32%) |
Dec 30, 2021 | 13.87 | 13.90 | 13.72 | 13.89 | 422,365 | +0.05(+0.39%) |
Dec 29, 2021 | 13.79 | 13.89 | 13.79 | 13.84 | 463,664 | +0.03(+0.19%) |
Dec 28, 2021 | 13.78 | 13.83 | 13.73 | 13.81 | 334,491 | +0.04(+0.26%) |
Dec 27, 2021 | 13.84 | 13.87 | 13.77 | 13.77 | 330,190 | -0.04(-0.32%) |
Dec 23, 2021 | 13.83 | 13.88 | 13.80 | 13.82 | 358,978 | +0.01(+0.06%) |
Dec 22, 2021 | 13.74 | 13.83 | 13.73 | 13.81 | 370,095 | +0.12(+0.85%) |
Dec 21, 2021 | 13.70 | 13.76 | 13.64 | 13.69 | 431,455 | +0.02(+0.13%) |
Dec 20, 2021 | 13.76 | 13.80 | 13.64 | 13.67 | 381,705 | -0.10(-0.71%) |
Dec 17, 2021 | 13.67 | 13.77 | 13.66 | 13.77 | 366,555 | +0.12(+0.85%) |
Dec 16, 2021 | 13.59 | 13.67 | 13.57 | 13.66 | 427,932 | +0.08(+0.59%) |
Dec 15, 2021 | 13.59 | 13.68 | 13.55 | 13.58 | 358,480 | -0.02(-0.13%) |
Dec 14, 2021 | 13.60 | 13.62 | 13.56 | 13.59 | 381,489 | -0.03(-0.21%) |
Dec 13, 2021 | 13.74 | 13.78 | 13.60 | 13.62 | 467,736 | -0.10(-0.71%) |
Dec 10, 2021 | 13.71 | 13.75 | 13.69 | 13.72 | 255,725 | +0.04(+0.33%) |
Dec 09, 2021 | 13.70 | 13.76 | 13.66 | 13.68 | 334,536 | -0.03(-0.19%) |
Dec 08, 2021 | 13.62 | 13.70 | 13.59 | 13.70 | 280,178 | +0.08(+0.59%) |
Dec 07, 2021 | 13.49 | 13.67 | 13.45 | 13.62 | 436,396 | +0.17(+1.26%) |
Dec 06, 2021 | 13.49 | 13.50 | 13.44 | 13.45 | 287,271 | -0.01(-0.07%) |
Dec 03, 2021 | 13.54 | 13.54 | 13.45 | 13.46 | 406,063 | -0.04(-0.33%) |
Dec 02, 2021 | 13.58 | 13.65 | 13.45 | 13.51 | 402,912 | -0.04(-0.33%) |