Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.09 | 13.09 | 12.88 | 12.98 | 17,122 | +0.02(+0.13%) |
Feb 25, 2022 | 12.93 | 13.11 | 12.86 | 12.96 | 18,822 | +0.10(+0.77%) |
Feb 24, 2022 | 12.86 | 13.04 | 12.86 | 12.86 | 12,348 | -0.12(-0.90%) |
Feb 23, 2022 | 12.96 | 13.19 | 12.96 | 12.98 | 7,518 | +0.03(+0.26%) |
Feb 22, 2022 | 13.08 | 13.19 | 12.86 | 12.95 | 14,892 | -0.24(-1.82%) |
Feb 18, 2022 | 13.19 | 0 | +0.13(+1.02%) | |||
Feb 17, 2022 | 12.92 | 13.18 | 12.92 | 13.06 | 13,739 | +0.11(+0.83%) |
Feb 16, 2022 | 13.11 | 13.11 | 12.90 | 12.95 | 8,872 | +0.00(+0.03%) |
Feb 15, 2022 | 12.99 | 13.02 | 12.86 | 12.94 | 12,496 | -0.02(-0.16%) |
Feb 14, 2022 | 12.90 | 13.05 | 12.86 | 12.96 | 54,451 | -0.05(-0.38%) |
Feb 11, 2022 | 13.15 | 13.18 | 12.90 | 13.01 | 30,353 | -0.10(-0.77%) |
Feb 10, 2022 | 13.06 | 13.15 | 12.89 | 13.12 | 12,361 | +0.13(+0.98%) |
Feb 09, 2022 | 13.12 | 13.19 | 12.89 | 12.99 | 16,885 | -0.16(-1.25%) |
Feb 08, 2022 | 12.88 | 13.18 | 12.86 | 13.15 | 12,449 | +0.28(+2.18%) |
Feb 07, 2022 | 12.86 | 13.22 | 12.86 | 12.87 | 37,445 | +0.02(+0.13%) |
Feb 04, 2022 | 13.02 | 13.15 | 12.70 | 12.86 | 44,609 | -0.21(-1.59%) |
Feb 03, 2022 | 12.96 | 13.29 | 13.06 | 26,279 | +0.10(+0.77%) | |
Feb 02, 2022 | 13.06 | 13.45 | 12.96 | 12.96 | 36,492 | -0.02(-0.19%) |
Feb 01, 2022 | 13.10 | 13.21 | 12.98 | 12.99 | 12,652 | -0.16(-1.20%) |
Jan 31, 2022 | 13.19 | 13.22 | 13.06 | 13.15 | 13,545 | -0.01(-0.06%) |
Jan 28, 2022 | 13.08 | 13.20 | 13.03 | 13.15 | 5,764 | +0.02(+0.19%) |
Jan 27, 2022 | 13.06 | 13.23 | 12.97 | 13.13 | 10,000 | -0.01(-0.06%) |
Jan 26, 2022 | 13.17 | 13.41 | 13.01 | 13.14 | 40,324 | +0.06(+0.44%) |
Jan 25, 2022 | 13.01 | 13.43 | 12.79 | 13.08 | 28,570 | +0.06(+0.45%) |
Jan 24, 2022 | 13.10 | 13.27 | 12.46 | 13.02 | 60,184 | -0.17(-1.32%) |
Jan 21, 2022 | 13.27 | 13.58 | 13.09 | 13.20 | 28,531 | +0.01(+0.06%) |
Jan 20, 2022 | 13.43 | 13.89 | 13.15 | 13.19 | 24,306 | -0.27(-2.03%) |
Jan 19, 2022 | 13.42 | 13.80 | 13.25 | 13.46 | 38,040 | -0.43(-3.10%) |
Jan 18, 2022 | 13.19 | 13.89 | 13.19 | 13.89 | 70,128 | +0.42(+3.14%) |
Jan 14, 2022 | 13.47 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 13.28 | 13.48 | 13.11 | 13.48 | 40,100 | +0.20(+1.50%) |
Jan 12, 2022 | 13.35 | 13.35 | 13.09 | 13.28 | 51,801 | +0.04(+0.28%) |
Jan 11, 2022 | 13.06 | 13.28 | 13.00 | 13.24 | 31,424 | +0.19(+1.49%) |
Jan 10, 2022 | 12.99 | 13.14 | 12.99 | 13.05 | 26,127 | +0.02(+0.19%) |
Jan 07, 2022 | 13.15 | 13.18 | 13.02 | 13.02 | 13,996 | -0.12(-0.95%) |
Jan 06, 2022 | 13.20 | 13.20 | 13.00 | 13.15 | 21,612 | +0.03(+0.25%) |
Jan 05, 2022 | 13.04 | 13.19 | 13.02 | 13.11 | 14,033 | +0.03(+0.25%) |
Jan 04, 2022 | 13.20 | 13.20 | 13.07 | 13.08 | 7,123 | -0.06(-0.44%) |
Jan 03, 2022 | 13.25 | 13.30 | 13.07 | 13.14 | 28,202 | -0.12(-0.88%) |
Dec 31, 2021 | 13.15 | 13.25 | 13.08 | 13.25 | 8,173 | +0.12(+0.88%) |
Dec 30, 2021 | 13.20 | 13.20 | 12.91 | 13.14 | 15,628 | +0.01(+0.06%) |
Dec 29, 2021 | 13.05 | 13.19 | 12.97 | 13.13 | 28,968 | +0.16(+1.21%) |
Dec 28, 2021 | 13.09 | 13.23 | 12.94 | 12.97 | 33,890 | -0.09(-0.69%) |
Dec 27, 2021 | 13.13 | 13.23 | 13.03 | 13.06 | 22,831 | -0.14(-1.06%) |
Dec 23, 2021 | 12.96 | 13.23 | 12.96 | 13.20 | 23,730 | +0.20(+1.51%) |
Dec 22, 2021 | 12.90 | 13.10 | 12.03 | 13.00 | 28,651 | -0.07(-0.56%) |
Dec 21, 2021 | 13.14 | 13.23 | 12.97 | 13.08 | 9,318 | +0.00(+0.00%) |
Dec 20, 2021 | 13.00 | 13.10 | 12.99 | 13.08 | 21,712 | +0.07(+0.50%) |
Dec 17, 2021 | 13.21 | 13.21 | 13.00 | 13.01 | 16,227 | -0.11(-0.87%) |
Dec 16, 2021 | 13.22 | 13.44 | 13.03 | 13.13 | 28,820 | -0.11(-0.80%) |
Dec 15, 2021 | 13.09 | 13.48 | 13.08 | 13.23 | 38,449 | +0.07(+0.56%) |
Dec 14, 2021 | 13.14 | 13.23 | 13.09 | 13.16 | 8,593 | -0.02(-0.12%) |
Dec 13, 2021 | 13.13 | 13.22 | 13.08 | 13.18 | 5,922 | -0.06(-0.43%) |
Dec 10, 2021 | 13.07 | 13.26 | 12.93 | 13.23 | 6,544 | +0.07(+0.56%) |
Dec 09, 2021 | 13.23 | 13.25 | 13.03 | 13.16 | 9,014 | -0.06(-0.43%) |
Dec 08, 2021 | 13.01 | 13.28 | 12.91 | 13.22 | 57,799 | -0.02(-0.19%) |
Dec 07, 2021 | 13.08 | 13.30 | 12.86 | 13.24 | 41,680 | +0.30(+2.34%) |
Dec 06, 2021 | 12.91 | 13.14 | 12.91 | 12.94 | 17,970 | -0.06(-0.44%) |
Dec 03, 2021 | 12.97 | 13.17 | 12.91 | 13.00 | 30,107 | -0.14(-1.06%) |
Dec 02, 2021 | 13.05 | 13.28 | 12.94 | 13.14 | 2,613 | +0.03(+0.25%) |