Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.31 | 12.32 | 11.56 | 12.01 | 196,138 | -0.27(-2.17%) |
Feb 25, 2022 | 12.20 | 12.46 | 12.20 | 12.27 | 80,715 | -0.30(-2.41%) |
Feb 24, 2022 | 12.51 | 12.64 | 12.34 | 12.58 | 100,327 | +0.06(+0.47%) |
Feb 23, 2022 | 12.68 | 12.90 | 12.48 | 12.52 | 126,056 | -0.12(-0.94%) |
Feb 22, 2022 | 12.40 | 13.26 | 12.40 | 12.64 | 249,063 | +0.17(+1.36%) |
Feb 18, 2022 | 12.46 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.53 | 12.60 | 12.50 | 12.55 | 24,241 | -0.09(-0.70%) |
Feb 16, 2022 | 12.54 | 12.66 | 12.51 | 12.64 | 38,466 | +0.02(+0.18%) |
Feb 15, 2022 | 12.57 | 12.65 | 12.50 | 12.61 | 53,224 | +0.14(+1.13%) |
Feb 14, 2022 | 12.61 | 12.63 | 12.38 | 12.47 | 35,954 | -0.18(-1.40%) |
Feb 11, 2022 | 12.59 | 12.67 | 12.59 | 12.65 | 58,813 | +0.01(+0.06%) |
Feb 10, 2022 | 12.58 | 12.67 | 12.54 | 12.64 | 66,114 | +0.00(+0.00%) |
Feb 09, 2022 | 12.66 | 12.75 | 12.58 | 12.64 | 49,242 | -0.02(-0.17%) |
Feb 08, 2022 | 12.51 | 12.72 | 12.51 | 12.66 | 33,181 | +0.08(+0.65%) |
Feb 07, 2022 | 12.65 | 12.74 | 12.58 | 12.58 | 34,991 | -0.07(-0.53%) |
Feb 04, 2022 | 12.40 | 12.72 | 12.38 | 12.65 | 40,631 | +0.17(+1.36%) |
Feb 03, 2022 | 12.32 | 12.49 | 12.48 | 85,417 | +0.07(+0.60%) | |
Feb 02, 2022 | 12.66 | 12.66 | 12.38 | 12.41 | 32,977 | -0.18(-1.47%) |
Feb 01, 2022 | 12.57 | 12.71 | 12.49 | 12.59 | 40,826 | -0.04(-0.35%) |
Jan 31, 2022 | 12.57 | 12.52 | 12.64 | 45,085 | +0.18(+1.49%) | |
Jan 28, 2022 | 12.32 | 12.46 | 12.25 | 12.45 | 78,359 | +0.05(+0.42%) |
Jan 27, 2022 | 12.39 | 12.46 | 12.24 | 12.40 | 62,899 | +0.01(+0.06%) |
Jan 26, 2022 | 12.61 | 12.68 | 12.32 | 12.39 | 65,880 | -0.21(-1.70%) |
Jan 25, 2022 | 12.65 | 12.88 | 12.48 | 12.61 | 74,500 | -0.04(-0.35%) |
Jan 24, 2022 | 12.39 | 12.67 | 12.32 | 12.65 | 83,577 | +0.13(+1.06%) |
Jan 21, 2022 | 12.47 | 12.81 | 12.38 | 12.52 | 93,980 | -0.02(-0.18%) |
Jan 20, 2022 | 12.72 | 12.83 | 12.48 | 12.54 | 56,264 | -0.16(-1.28%) |
Jan 19, 2022 | 12.78 | 12.83 | 12.66 | 12.70 | 96,685 | +0.00(+0.00%) |
Jan 18, 2022 | 12.79 | 12.84 | 12.66 | 12.70 | 74,371 | -0.05(-0.41%) |
Jan 14, 2022 | 12.75 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 12.61 | 12.83 | 12.61 | 12.72 | 28,039 | +0.15(+1.18%) |
Jan 12, 2022 | 12.78 | 12.81 | 12.56 | 12.58 | 28,287 | -0.13(-0.99%) |
Jan 11, 2022 | 12.61 | 12.83 | 12.50 | 12.70 | 137,289 | +0.18(+1.48%) |
Jan 10, 2022 | 12.57 | 12.57 | 12.42 | 12.52 | 27,111 | +0.05(+0.42%) |
Jan 07, 2022 | 12.44 | 12.55 | 12.44 | 12.46 | 33,093 | +0.01(+0.06%) |
Jan 06, 2022 | 12.27 | 12.53 | 12.27 | 12.46 | 31,885 | +0.15(+1.20%) |
Jan 05, 2022 | 12.44 | 12.54 | 12.28 | 12.31 | 127,463 | -0.13(-1.07%) |
Jan 04, 2022 | 12.41 | 12.55 | 12.41 | 12.44 | 63,614 | +0.02(+0.18%) |
Jan 03, 2022 | 12.18 | 12.48 | 12.08 | 12.42 | 70,200 | +0.31(+2.56%) |
Dec 31, 2021 | 12.32 | 12.41 | 12.05 | 12.11 | 98,900 | -0.22(-1.80%) |
Dec 30, 2021 | 11.98 | 12.48 | 11.80 | 12.33 | 349,583 | +0.43(+3.60%) |
Dec 29, 2021 | 11.95 | 12.10 | 11.80 | 11.90 | 179,260 | -0.02(-0.19%) |
Dec 28, 2021 | 12.21 | 12.27 | 11.87 | 11.93 | 149,125 | -0.31(-2.54%) |
Dec 27, 2021 | 12.29 | 12.35 | 12.02 | 12.24 | 132,342 | -0.04(-0.30%) |
Dec 23, 2021 | 12.40 | 12.49 | 12.20 | 12.27 | 80,769 | -0.06(-0.48%) |
Dec 22, 2021 | 12.24 | 12.46 | 12.15 | 12.33 | 110,834 | +0.09(+0.73%) |
Dec 21, 2021 | 11.87 | 12.38 | 11.87 | 12.24 | 172,217 | +0.36(+3.05%) |
Dec 20, 2021 | 12.08 | 12.08 | 11.67 | 11.88 | 175,861 | -0.27(-2.25%) |
Dec 17, 2021 | 11.70 | 12.31 | 11.69 | 12.15 | 621,633 | +0.33(+2.81%) |
Dec 16, 2021 | 11.94 | 12.05 | 11.78 | 11.82 | 134,068 | -0.23(-1.90%) |
Dec 15, 2021 | 12.05 | 12.17 | 11.73 | 12.05 | 193,776 | -0.06(-0.49%) |
Dec 14, 2021 | 12.32 | 12.35 | 12.04 | 12.11 | 97,386 | -0.21(-1.68%) |
Dec 13, 2021 | 12.35 | 12.44 | 12.20 | 12.32 | 113,228 | -0.08(-0.66%) |
Dec 10, 2021 | 12.35 | 12.52 | 12.35 | 12.40 | 76,649 | -0.01(-0.12%) |
Dec 09, 2021 | 12.37 | 12.45 | 12.32 | 12.41 | 98,892 | -0.01(-0.06%) |
Dec 08, 2021 | 12.35 | 12.53 | 12.24 | 12.42 | 66,555 | +0.03(+0.24%) |
Dec 07, 2021 | 12.52 | 12.58 | 12.28 | 12.39 | 102,095 | -0.14(-1.12%) |
Dec 06, 2021 | 12.38 | 12.62 | 12.24 | 12.53 | 56,816 | +0.15(+1.19%) |
Dec 03, 2021 | 12.57 | 12.57 | 12.17 | 12.38 | 131,872 | -0.03(-0.24%) |
Dec 02, 2021 | 12.38 | 12.46 | 12.22 | 12.41 | 111,181 | +0.22(+1.82%) |