Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.12 | 13.66 | 12.12 | 13.40 | 50,759 | +1.20(+9.84%) |
Feb 25, 2022 | 12.63 | 12.61 | 12.10 | 12.20 | 11,533 | -0.39(-3.10%) |
Feb 24, 2022 | 11.63 | 12.88 | 11.14 | 12.59 | 11,016 | +0.51(+4.22%) |
Feb 23, 2022 | 12.21 | 12.62 | 11.81 | 12.08 | 11,280 | -0.32(-2.58%) |
Feb 22, 2022 | 11.77 | 12.41 | 11.51 | 12.40 | 7,351 | -0.01(-0.08%) |
Feb 18, 2022 | 12.41 | 0 | -0.08(-0.64%) | |||
Feb 17, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 634 | -0.16(-1.26%) |
Feb 16, 2022 | 12.38 | 12.65 | 12.38 | 12.65 | 1,243 | -0.51(-3.88%) |
Feb 15, 2022 | 12.71 | 13.16 | 12.70 | 13.16 | 1,469 | +0.62(+4.94%) |
Feb 14, 2022 | 12.80 | 12.80 | 12.32 | 12.54 | 3,143 | -1.06(-7.79%) |
Feb 10, 2022 | 13.60 | 223 | +0.00(+0.00%) | |||
Feb 09, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 1,913 | +0.16(+1.19%) |
Feb 08, 2022 | 13.23 | 13.44 | 13.23 | 13.44 | 1,375 | -0.10(-0.74%) |
Feb 07, 2022 | 13.06 | 13.59 | 13.06 | 13.54 | 1,499 | +0.36(+2.73%) |
Feb 03, 2022 | 13.18 | 50 | +0.42(+3.29%) | |||
Feb 02, 2022 | 12.92 | 12.99 | 12.71 | 12.76 | 1,037 | -0.46(-3.48%) |
Feb 01, 2022 | 12.52 | 13.22 | 12.52 | 13.22 | 51,019 | +1.14(+9.44%) |
Jan 31, 2022 | 11.88 | 12.10 | 11.88 | 12.08 | 6,947 | +0.08(+0.67%) |
Jan 28, 2022 | 12.11 | 12.11 | 12.00 | 12.00 | 1,302 | -0.12(-0.99%) |
Jan 27, 2022 | 12.16 | 12.16 | 11.70 | 12.12 | 4,556 | +0.22(+1.85%) |
Jan 26, 2022 | 11.34 | 12.12 | 11.34 | 11.90 | 4,304 | -0.18(-1.49%) |
Jan 25, 2022 | 11.89 | 12.13 | 11.87 | 12.08 | 2,567 | +0.03(+0.22%) |
Jan 24, 2022 | 12.10 | 12.15 | 11.03 | 12.05 | 8,595 | -0.51(-4.04%) |
Jan 21, 2022 | 12.60 | 12.83 | 12.50 | 12.56 | 4,221 | -0.04(-0.32%) |
Jan 20, 2022 | 12.76 | 12.76 | 12.60 | 12.60 | 3,146 | +0.08(+0.64%) |
Jan 19, 2022 | 12.48 | 12.52 | 12.35 | 12.52 | 2,500 | +0.10(+0.81%) |
Jan 18, 2022 | 12.49 | 12.54 | 12.42 | 12.42 | 618 | -0.29(-2.28%) |
Jan 14, 2022 | 12.71 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.76 | 12.80 | 12.71 | 12.71 | 5,235 | +0.02(+0.16%) |
Jan 12, 2022 | 12.76 | 12.79 | 12.61 | 12.69 | 7,053 | +0.24(+1.93%) |
Jan 11, 2022 | 12.38 | 12.45 | 12.37 | 12.45 | 607 | +0.05(+0.40%) |
Jan 10, 2022 | 12.42 | 12.51 | 12.35 | 12.40 | 5,671 | -0.42(-3.28%) |
Jan 07, 2022 | 13.10 | 13.10 | 12.48 | 12.82 | 2,322 | -0.26(-1.99%) |
Jan 06, 2022 | 13.20 | 13.20 | 13.08 | 13.08 | 1,746 | -0.11(-0.83%) |
Jan 05, 2022 | 13.15 | 13.19 | 13.15 | 13.19 | 720 | -0.12(-0.90%) |
Jan 04, 2022 | 13.40 | 13.40 | 13.13 | 13.31 | 6,729 | -0.35(-2.56%) |
Dec 31, 2021 | 13.66 | 13.66 | 13.66 | 5 | -0.15(-1.11%) | |
Dec 30, 2021 | 13.34 | 13.81 | 13.32 | 13.81 | 1,791 | +0.71(+5.45%) |
Dec 29, 2021 | 13.42 | 13.64 | 13.10 | 13.10 | 1,138 | -0.41(-3.00%) |
Dec 28, 2021 | 13.52 | 13.56 | 13.29 | 13.51 | 3,910 | -0.27(-2.00%) |
Dec 27, 2021 | 13.74 | 13.85 | 13.62 | 13.78 | 3,816 | +0.07(+0.51%) |
Dec 23, 2021 | 13.82 | 13.86 | 13.57 | 13.71 | 1,501 | -0.05(-0.36%) |
Dec 22, 2021 | 13.75 | 13.77 | 13.75 | 13.76 | 2,442 | +0.42(+3.15%) |
Dec 21, 2021 | 13.50 | 13.50 | 13.29 | 13.34 | 3,777 | -0.85(-5.99%) |
Dec 20, 2021 | 13.31 | 14.19 | 13.23 | 14.19 | 2,703 | +0.22(+1.57%) |
Dec 17, 2021 | 13.70 | 13.97 | 13.61 | 13.97 | 5,048 | -0.10(-0.70%) |
Dec 16, 2021 | 13.91 | 14.10 | 13.82 | 14.07 | 7,290 | -0.13(-0.93%) |
Dec 15, 2021 | 13.79 | 14.33 | 13.37 | 14.20 | 13,127 | +0.50(+3.65%) |
Dec 14, 2021 | 13.71 | 14.12 | 13.64 | 13.70 | 2,081 | -0.16(-1.13%) |
Dec 13, 2021 | 13.60 | 13.86 | 13.38 | 13.86 | 23,121 | -0.01(-0.10%) |
Dec 10, 2021 | 13.65 | 13.87 | 13.60 | 13.87 | 957 | -0.16(-1.14%) |
Dec 09, 2021 | 13.82 | 14.03 | 13.82 | 14.03 | 2,666 | +0.00(+0.00%) |
Dec 08, 2021 | 14.12 | 14.12 | 13.90 | 14.03 | 12,552 | +0.38(+2.78%) |
Dec 07, 2021 | 13.76 | 13.82 | 13.60 | 13.65 | 2,678 | +0.07(+0.52%) |
Dec 06, 2021 | 14.07 | 14.18 | 13.56 | 13.58 | 2,111 | -0.43(-3.03%) |
Dec 03, 2021 | 13.81 | 14.16 | 13.47 | 14.01 | 11,654 | +0.21(+1.49%) |
Dec 02, 2021 | 13.64 | 14.11 | 13.60 | 13.80 | 1,087 | +0.25(+1.85%) |