Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.17 | 11.23 | 11.16 | 11.20 | 70,312 | +0.05(+0.40%) |
Feb 25, 2022 | 11.08 | 11.21 | 11.15 | 11.15 | 76,809 | +0.07(+0.65%) |
Feb 24, 2022 | 11.00 | 11.10 | 11.00 | 11.08 | 106,828 | +0.10(+0.90%) |
Feb 23, 2022 | 11.04 | 11.19 | 10.94 | 10.98 | 91,943 | -0.05(-0.49%) |
Feb 22, 2022 | 11.26 | 11.30 | 11.03 | 11.03 | 96,624 | -0.23(-2.00%) |
Feb 18, 2022 | 11.26 | 0 | -0.04(-0.32%) | |||
Feb 17, 2022 | 11.26 | 11.35 | 11.19 | 11.30 | 145,795 | +0.07(+0.64%) |
Feb 16, 2022 | 11.15 | 11.24 | 11.11 | 11.22 | 106,216 | +0.07(+0.65%) |
Feb 15, 2022 | 11.22 | 11.28 | 11.15 | 11.15 | 45,553 | -0.05(-0.48%) |
Feb 14, 2022 | 11.33 | 11.34 | 11.20 | 11.21 | 102,666 | -0.14(-1.26%) |
Feb 11, 2022 | 11.54 | 11.60 | 11.29 | 11.35 | 212,648 | -0.26(-2.25%) |
Feb 10, 2022 | 11.77 | 11.80 | 11.55 | 11.61 | 112,306 | -0.16(-1.38%) |
Feb 09, 2022 | 11.82 | 12.02 | 11.74 | 11.77 | 68,404 | -0.04(-0.38%) |
Feb 08, 2022 | 11.83 | 11.93 | 11.78 | 11.82 | 62,735 | -0.04(-0.30%) |
Feb 07, 2022 | 11.95 | 11.98 | 11.77 | 11.85 | 52,757 | -0.04(-0.30%) |
Feb 04, 2022 | 11.84 | 11.95 | 11.84 | 11.89 | 40,144 | -0.01(-0.08%) |
Feb 03, 2022 | 11.91 | 11.86 | 11.90 | 52,055 | -0.09(-0.75%) | |
Feb 02, 2022 | 12.09 | 12.19 | 11.98 | 11.99 | 91,288 | -0.11(-0.89%) |
Feb 01, 2022 | 11.89 | 12.10 | 11.84 | 12.09 | 77,598 | +0.25(+2.13%) |
Jan 31, 2022 | 11.90 | 11.93 | 11.84 | 55,777 | -0.02(-0.15%) | |
Jan 28, 2022 | 11.98 | 12.15 | 11.86 | 11.86 | 51,914 | -0.18(-1.49%) |
Jan 27, 2022 | 12.14 | 12.21 | 12.04 | 12.04 | 63,100 | -0.05(-0.45%) |
Jan 26, 2022 | 12.18 | 12.24 | 12.09 | 12.09 | 60,977 | -0.10(-0.81%) |
Jan 25, 2022 | 11.94 | 12.24 | 11.94 | 12.19 | 102,227 | +0.18(+1.50%) |
Jan 24, 2022 | 12.07 | 12.07 | 11.96 | 12.01 | 80,215 | -0.06(-0.52%) |
Jan 21, 2022 | 12.11 | 12.19 | 12.05 | 12.08 | 101,439 | -0.04(-0.30%) |
Jan 20, 2022 | 12.19 | 12.31 | 12.10 | 12.11 | 92,944 | -0.05(-0.44%) |
Jan 19, 2022 | 12.32 | 12.36 | 12.15 | 12.17 | 96,896 | -0.14(-1.17%) |
Jan 18, 2022 | 12.48 | 12.51 | 12.29 | 12.31 | 112,339 | -0.23(-1.86%) |
Jan 14, 2022 | 12.54 | 0 | -0.11(-0.85%) | |||
Jan 13, 2022 | 12.70 | 12.72 | 12.63 | 12.65 | 49,576 | -0.05(-0.41%) |
Jan 12, 2022 | 12.69 | 12.77 | 12.66 | 12.70 | 73,005 | +0.03(+0.21%) |
Jan 11, 2022 | 12.74 | 12.75 | 12.65 | 12.68 | 31,061 | -0.03(-0.21%) |
Jan 10, 2022 | 12.70 | 12.76 | 12.69 | 12.70 | 57,545 | -0.05(-0.42%) |
Jan 07, 2022 | 12.79 | 12.80 | 12.70 | 12.76 | 54,958 | -0.05(-0.42%) |
Jan 06, 2022 | 12.74 | 12.82 | 12.69 | 12.81 | 90,631 | +0.05(+0.42%) |
Jan 05, 2022 | 12.73 | 12.79 | 12.68 | 12.76 | 125,382 | +0.01(+0.07%) |
Jan 04, 2022 | 12.66 | 12.77 | 12.65 | 12.75 | 111,638 | +0.06(+0.49%) |
Jan 03, 2022 | 12.66 | 12.76 | 12.62 | 12.69 | 39,333 | +0.06(+0.50%) |
Dec 31, 2021 | 12.69 | 12.73 | 12.62 | 12.62 | 39,178 | -0.04(-0.35%) |
Dec 30, 2021 | 12.65 | 12.69 | 12.64 | 12.67 | 36,973 | +0.03(+0.21%) |
Dec 29, 2021 | 12.74 | 12.77 | 12.59 | 12.64 | 63,975 | -0.10(-0.77%) |
Dec 28, 2021 | 12.81 | 12.81 | 12.72 | 12.74 | 33,209 | -0.07(-0.56%) |
Dec 27, 2021 | 12.82 | 12.82 | 12.78 | 12.81 | 17,530 | +0.03(+0.21%) |
Dec 23, 2021 | 12.78 | 12.81 | 12.65 | 12.79 | 31,713 | +0.04(+0.28%) |
Dec 22, 2021 | 12.67 | 12.81 | 12.63 | 12.75 | 56,772 | +0.11(+0.85%) |
Dec 21, 2021 | 12.78 | 12.78 | 12.56 | 12.64 | 48,210 | -0.12(-0.91%) |
Dec 20, 2021 | 12.81 | 12.81 | 12.76 | 12.76 | 25,638 | -0.06(-0.49%) |
Dec 17, 2021 | 12.82 | 12.84 | 12.79 | 12.82 | 21,806 | +0.03(+0.21%) |
Dec 16, 2021 | 12.81 | 12.82 | 12.70 | 12.79 | 28,993 | -0.01(-0.06%) |
Dec 15, 2021 | 12.82 | 12.83 | 12.74 | 12.80 | 33,193 | +0.01(+0.07%) |
Dec 14, 2021 | 12.77 | 12.79 | 12.74 | 12.79 | 23,020 | +0.03(+0.21%) |
Dec 13, 2021 | 12.81 | 12.81 | 12.73 | 12.77 | 36,480 | -0.02(-0.14%) |
Dec 10, 2021 | 12.79 | 12.80 | 12.77 | 12.78 | 15,194 | +0.03(+0.21%) |
Dec 09, 2021 | 12.76 | 12.76 | 12.72 | 12.76 | 19,955 | +0.05(+0.42%) |
Dec 08, 2021 | 12.62 | 12.72 | 12.61 | 12.70 | 30,820 | +0.08(+0.64%) |
Dec 07, 2021 | 12.65 | 12.73 | 12.60 | 12.62 | 69,125 | +0.00(+0.00%) |
Dec 06, 2021 | 12.68 | 12.69 | 12.56 | 12.62 | 64,314 | -0.08(-0.63%) |
Dec 03, 2021 | 12.62 | 12.74 | 12.61 | 12.70 | 33,887 | +0.08(+0.64%) |
Dec 02, 2021 | 12.72 | 12.76 | 12.60 | 12.62 | 52,095 | -0.04(-0.35%) |