Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.56 | 13.88 | 13.45 | 13.84 | 625,907 | +0.07(+0.51%) |
Feb 25, 2022 | 13.55 | 13.84 | 13.57 | 13.77 | 459,789 | +0.26(+1.92%) |
Feb 24, 2022 | 12.34 | 13.58 | 12.34 | 13.51 | 508,983 | +0.53(+4.08%) |
Feb 23, 2022 | 13.13 | 13.30 | 12.93 | 12.98 | 256,666 | -0.12(-0.92%) |
Feb 22, 2022 | 13.00 | 13.20 | 12.83 | 13.10 | 412,881 | -0.11(-0.83%) |
Feb 18, 2022 | 13.21 | 0 | -0.34(-2.51%) | |||
Feb 17, 2022 | 13.44 | 13.61 | 13.34 | 13.55 | 219,261 | +0.00(+0.00%) |
Feb 16, 2022 | 13.74 | 13.74 | 13.34 | 13.55 | 389,719 | -0.05(-0.37%) |
Feb 15, 2022 | 13.70 | 13.80 | 13.52 | 13.60 | 420,246 | +0.08(+0.59%) |
Feb 14, 2022 | 13.11 | 13.85 | 13.11 | 13.52 | 687,148 | +0.38(+2.89%) |
Feb 11, 2022 | 13.86 | 13.99 | 13.02 | 13.14 | 1,059,758 | -0.65(-4.71%) |
Feb 10, 2022 | 13.59 | 13.94 | 13.53 | 13.79 | 447,332 | +0.05(+0.36%) |
Feb 09, 2022 | 13.48 | 13.87 | 13.42 | 13.74 | 633,059 | +0.36(+2.69%) |
Feb 08, 2022 | 13.35 | 13.49 | 13.23 | 13.38 | 523,391 | +0.03(+0.22%) |
Feb 07, 2022 | 13.04 | 13.37 | 13.04 | 13.35 | 368,564 | +0.41(+3.17%) |
Feb 04, 2022 | 12.66 | 13.01 | 12.66 | 12.94 | 397,140 | +0.25(+1.97%) |
Feb 03, 2022 | 12.76 | 12.58 | 12.69 | 392,917 | -0.19(-1.48%) | |
Feb 02, 2022 | 13.14 | 13.37 | 12.76 | 12.88 | 503,466 | -0.26(-1.98%) |
Feb 01, 2022 | 13.00 | 13.43 | 13.00 | 13.14 | 580,482 | +0.17(+1.31%) |
Jan 31, 2022 | 12.43 | 13.00 | 12.97 | 502,780 | +0.59(+4.77%) | |
Jan 28, 2022 | 12.09 | 12.48 | 12.00 | 12.38 | 363,726 | +0.21(+1.73%) |
Jan 27, 2022 | 12.30 | 12.46 | 12.13 | 12.17 | 359,952 | -0.09(-0.73%) |
Jan 26, 2022 | 12.42 | 12.61 | 12.13 | 12.26 | 515,798 | +0.00(+0.00%) |
Jan 25, 2022 | 12.36 | 12.55 | 12.06 | 12.26 | 616,135 | -0.18(-1.45%) |
Jan 24, 2022 | 12.65 | 12.65 | 11.96 | 12.44 | 738,431 | -0.59(-4.53%) |
Jan 21, 2022 | 13.15 | 13.25 | 12.88 | 13.03 | 515,450 | -0.30(-2.25%) |
Jan 20, 2022 | 13.53 | 13.63 | 13.27 | 13.33 | 366,334 | -0.20(-1.48%) |
Jan 19, 2022 | 13.59 | 13.75 | 13.14 | 13.53 | 555,591 | +0.03(+0.22%) |
Jan 18, 2022 | 13.10 | 13.69 | 13.09 | 13.50 | 802,897 | +0.35(+2.66%) |
Jan 17, 2022 | 13.16 | 13.37 | 13.13 | 13.15 | 105,430 | -0.09(-0.68%) |
Jan 14, 2022 | 13.31 | 13.41 | 13.07 | 13.24 | 188,272 | -0.17(-1.27%) |
Jan 13, 2022 | 13.49 | 13.78 | 13.37 | 13.41 | 295,526 | -0.07(-0.52%) |
Jan 12, 2022 | 13.18 | 13.63 | 13.16 | 13.48 | 593,647 | +0.31(+2.35%) |
Jan 11, 2022 | 12.91 | 13.22 | 12.80 | 13.17 | 317,632 | +0.33(+2.57%) |
Jan 10, 2022 | 12.90 | 13.03 | 12.71 | 12.84 | 332,789 | -0.19(-1.46%) |
Jan 07, 2022 | 12.88 | 13.15 | 12.88 | 13.03 | 373,060 | +0.02(+0.15%) |
Jan 06, 2022 | 13.19 | 13.30 | 12.86 | 13.01 | 344,636 | -0.07(-0.54%) |
Jan 05, 2022 | 13.14 | 13.50 | 13.06 | 13.08 | 299,451 | -0.14(-1.06%) |
Jan 04, 2022 | 12.96 | 13.43 | 12.96 | 13.22 | 440,666 | -0.39(-2.87%) |
Dec 31, 2021 | 13.61 | 13.61 | 13.61 | 0 | +0.12(+0.89%) | |
Dec 30, 2021 | 13.34 | 13.67 | 13.24 | 13.49 | 417,140 | +0.07(+0.52%) |
Dec 29, 2021 | 12.95 | 13.47 | 12.95 | 13.42 | 298,377 | +0.19(+1.44%) |
Dec 24, 2021 | 13.23 | 13.23 | 13.23 | 0 | -0.03(-0.23%) | |
Dec 23, 2021 | 13.00 | 13.31 | 13.00 | 13.26 | 346,548 | +0.19(+1.45%) |
Dec 22, 2021 | 12.68 | 13.10 | 12.61 | 13.07 | 317,624 | +0.36(+2.83%) |
Dec 21, 2021 | 12.57 | 12.92 | 12.57 | 12.71 | 314,768 | +0.12(+0.95%) |
Dec 20, 2021 | 12.25 | 13.03 | 12.25 | 12.59 | 649,198 | -0.44(-3.38%) |
Dec 17, 2021 | 12.81 | 13.27 | 12.63 | 13.03 | 683,620 | +0.10(+0.77%) |
Dec 16, 2021 | 12.91 | 13.69 | 12.90 | 12.93 | 1,015,979 | -0.21(-1.60%) |
Dec 15, 2021 | 14.00 | 14.48 | 12.73 | 13.14 | 3,040,727 | +1.37(+11.64%) |
Dec 14, 2021 | 11.58 | 11.88 | 11.56 | 11.77 | 681,381 | -0.16(-1.34%) |
Dec 13, 2021 | 12.03 | 12.03 | 11.63 | 11.93 | 319,368 | -0.15(-1.24%) |
Dec 10, 2021 | 12.11 | 12.24 | 11.85 | 12.08 | 680,163 | -0.02(-0.17%) |
Dec 09, 2021 | 12.34 | 12.40 | 12.01 | 12.10 | 449,003 | -0.43(-3.43%) |
Dec 08, 2021 | 12.07 | 12.69 | 11.99 | 12.53 | 719,535 | +0.38(+3.13%) |
Dec 07, 2021 | 11.80 | 12.23 | 11.79 | 12.15 | 715,286 | +0.57(+4.92%) |
Dec 06, 2021 | 11.25 | 11.69 | 10.93 | 11.58 | 653,319 | +0.33(+2.93%) |
Dec 03, 2021 | 11.77 | 11.78 | 11.15 | 11.25 | 730,334 | -0.41(-3.52%) |
Dec 02, 2021 | 11.43 | 11.69 | 11.16 | 11.66 | 504,643 | +0.29(+2.55%) |