Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.90 | 11.97 | 11.85 | 11.94 | 6,798,689 | +0.05(+0.44%) |
Feb 25, 2022 | 11.75 | 11.92 | 11.84 | 11.89 | 5,001,220 | +0.16(+1.34%) |
Feb 24, 2022 | 11.62 | 11.80 | 11.60 | 11.73 | 6,437,380 | -0.03(-0.22%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 4,465,951 | -0.05(-0.44%) |
Feb 22, 2022 | 11.84 | 11.86 | 11.77 | 11.81 | 8,720,655 | -0.04(-0.32%) |
Feb 18, 2022 | 11.85 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.85 | 11.96 | 11.81 | 11.81 | 7,186,511 | -0.07(-0.58%) |
Feb 16, 2022 | 11.78 | 11.88 | 11.73 | 11.88 | 8,350,388 | +0.11(+0.96%) |
Feb 15, 2022 | 11.73 | 11.79 | 11.70 | 11.77 | 4,709,621 | +0.09(+0.74%) |
Feb 14, 2022 | 11.73 | 11.80 | 11.65 | 11.68 | 6,408,151 | -0.10(-0.88%) |
Feb 11, 2022 | 11.88 | 11.93 | 11.76 | 11.79 | 7,256,171 | -0.10(-0.80%) |
Feb 10, 2022 | 11.98 | 12.03 | 11.86 | 11.88 | 10,286,527 | -0.18(-1.51%) |
Feb 09, 2022 | 12.06 | 12.10 | 12.03 | 12.06 | 6,110,302 | +0.04(+0.36%) |
Feb 08, 2022 | 12.09 | 12.12 | 12.02 | 12.02 | 6,708,285 | -0.09(-0.72%) |
Feb 07, 2022 | 12.15 | 12.18 | 12.11 | 12.11 | 5,542,989 | -0.05(-0.43%) |
Feb 04, 2022 | 12.27 | 12.27 | 12.12 | 12.16 | 6,617,728 | -0.14(-1.13%) |
Feb 03, 2022 | 12.26 | 12.30 | 12.30 | 6,396,075 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.49 | 12.49 | 12.31 | 12.32 | 5,638,146 | -0.13(-1.05%) |
Feb 01, 2022 | 12.48 | 12.48 | 12.40 | 12.45 | 6,103,688 | -0.01(-0.07%) |
Jan 31, 2022 | 12.28 | 12.45 | 12.45 | 10,439,721 | +0.17(+1.41%) | |
Jan 28, 2022 | 12.25 | 12.34 | 12.18 | 12.28 | 7,107,226 | +0.01(+0.07%) |
Jan 27, 2022 | 12.56 | 12.56 | 12.27 | 12.27 | 7,902,407 | -0.24(-1.94%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.47 | 12.52 | 6,273,424 | -0.11(-0.89%) |
Jan 25, 2022 | 12.60 | 12.63 | 12.57 | 12.63 | 6,834,354 | -0.03(-0.21%) |
Jan 24, 2022 | 12.65 | 12.67 | 12.55 | 12.65 | 7,407,067 | -0.03(-0.23%) |
Jan 21, 2022 | 12.70 | 12.71 | 12.66 | 12.68 | 3,850,017 | -0.01(-0.07%) |
Jan 20, 2022 | 12.74 | 12.77 | 12.67 | 12.69 | 5,395,545 | -0.03(-0.27%) |
Jan 19, 2022 | 12.70 | 12.74 | 12.70 | 12.73 | 4,786,484 | +0.04(+0.34%) |
Jan 18, 2022 | 12.71 | 12.75 | 12.68 | 12.68 | 5,326,718 | -0.09(-0.68%) |
Jan 14, 2022 | 12.77 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.82 | 12.85 | 12.80 | 12.85 | 3,338,970 | +0.03(+0.27%) |
Jan 12, 2022 | 12.83 | 12.85 | 12.79 | 12.81 | 3,334,865 | +0.00(+0.00%) |
Jan 11, 2022 | 12.77 | 12.84 | 12.73 | 12.81 | 6,875,560 | +0.05(+0.41%) |
Jan 10, 2022 | 12.75 | 12.76 | 12.70 | 12.76 | 4,593,884 | -0.02(-0.14%) |
Jan 07, 2022 | 12.77 | 12.80 | 12.70 | 12.78 | 3,614,917 | +0.00(+0.00%) |
Jan 06, 2022 | 12.70 | 12.80 | 12.63 | 12.78 | 4,193,669 | +0.08(+0.61%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.67 | 12.70 | 9,602,478 | -0.10(-0.81%) |
Jan 04, 2022 | 12.89 | 12.90 | 12.78 | 12.80 | 4,160,409 | -0.09(-0.67%) |
Jan 03, 2022 | 12.93 | 12.96 | 12.87 | 12.89 | 4,768,882 | -0.08(-0.60%) |
Dec 31, 2021 | 12.95 | 12.97 | 12.92 | 12.97 | 1,991,933 | +0.03(+0.27%) |
Dec 30, 2021 | 12.90 | 12.94 | 12.88 | 12.93 | 3,191,343 | +0.07(+0.54%) |
Dec 29, 2021 | 12.86 | 12.88 | 12.84 | 12.86 | 1,892,125 | +0.03(+0.20%) |
Dec 28, 2021 | 12.84 | 12.86 | 12.82 | 12.84 | 3,268,208 | +0.01(+0.07%) |
Dec 27, 2021 | 12.84 | 12.86 | 12.82 | 12.83 | 3,163,814 | -0.01(-0.07%) |
Dec 23, 2021 | 12.85 | 12.88 | 12.83 | 12.84 | 1,963,186 | -0.03(-0.20%) |
Dec 22, 2021 | 12.76 | 12.87 | 12.76 | 12.86 | 3,550,054 | +0.09(+0.68%) |
Dec 21, 2021 | 12.75 | 12.80 | 12.75 | 12.78 | 2,940,541 | +0.03(+0.27%) |
Dec 20, 2021 | 12.71 | 12.78 | 12.71 | 12.74 | 4,289,032 | -0.05(-0.37%) |
Dec 17, 2021 | 12.76 | 12.82 | 12.76 | 12.79 | 3,713,717 | -0.02(-0.13%) |
Dec 16, 2021 | 12.74 | 12.81 | 12.71 | 12.81 | 3,289,742 | +0.09(+0.74%) |
Dec 15, 2021 | 12.68 | 12.75 | 12.67 | 12.71 | 4,309,196 | +0.03(+0.20%) |
Dec 14, 2021 | 12.70 | 12.71 | 12.69 | 12.69 | 2,970,280 | -0.03(-0.20%) |
Dec 13, 2021 | 12.72 | 12.74 | 12.70 | 12.71 | 2,838,100 | -0.01(-0.07%) |
Dec 10, 2021 | 12.77 | 12.77 | 12.70 | 12.72 | 4,306,729 | -0.01(-0.07%) |
Dec 09, 2021 | 12.75 | 12.77 | 12.73 | 12.73 | 2,223,329 | -0.02(-0.13%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 3,820,751 | -0.04(-0.34%) |
Dec 07, 2021 | 12.75 | 12.82 | 12.75 | 12.79 | 2,869,587 | +0.08(+0.61%) |
Dec 06, 2021 | 12.69 | 12.75 | 12.68 | 12.71 | 2,896,251 | +0.03(+0.20%) |
Dec 03, 2021 | 12.76 | 12.76 | 12.66 | 12.69 | 2,774,112 | -0.04(-0.34%) |
Dec 02, 2021 | 12.68 | 12.73 | 12.66 | 12.73 | 3,492,863 | +0.06(+0.48%) |