Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.73 | 11.88 | 11.73 | 11.77 | 141,079 | +0.00(+0.00%) |
Feb 25, 2022 | 11.47 | 11.77 | 11.56 | 11.77 | 276,314 | +0.24(+2.08%) |
Feb 24, 2022 | 11.41 | 11.54 | 11.30 | 11.53 | 195,327 | -0.06(-0.55%) |
Feb 23, 2022 | 11.81 | 11.85 | 11.59 | 11.59 | 170,988 | -0.22(-1.83%) |
Feb 22, 2022 | 11.98 | 12.00 | 11.77 | 11.81 | 169,174 | -0.21(-1.73%) |
Feb 18, 2022 | 12.01 | 0 | -0.18(-1.46%) | |||
Feb 17, 2022 | 12.28 | 12.28 | 12.18 | 12.19 | 129,789 | -0.10(-0.78%) |
Feb 16, 2022 | 12.14 | 12.29 | 12.11 | 12.29 | 57,497 | +0.14(+1.18%) |
Feb 15, 2022 | 12.11 | 12.20 | 12.06 | 12.14 | 98,744 | +0.10(+0.79%) |
Feb 14, 2022 | 12.20 | 12.25 | 12.02 | 12.05 | 77,131 | -0.17(-1.43%) |
Feb 11, 2022 | 12.33 | 12.33 | 12.19 | 12.22 | 55,310 | -0.14(-1.16%) |
Feb 10, 2022 | 12.41 | 12.43 | 12.33 | 12.37 | 69,377 | -0.13(-1.02%) |
Feb 09, 2022 | 12.40 | 12.51 | 12.39 | 12.49 | 52,424 | +0.08(+0.64%) |
Feb 08, 2022 | 12.36 | 12.42 | 12.33 | 12.42 | 56,364 | +0.06(+0.45%) |
Feb 07, 2022 | 12.29 | 12.39 | 12.29 | 12.36 | 63,550 | +0.01(+0.06%) |
Feb 04, 2022 | 12.36 | 12.42 | 12.32 | 12.35 | 45,687 | -0.06(-0.51%) |
Feb 03, 2022 | 12.49 | 12.38 | 12.42 | 81,672 | -0.12(-0.95%) | |
Feb 02, 2022 | 12.43 | 12.55 | 12.40 | 12.53 | 68,329 | +0.01(+0.06%) |
Feb 01, 2022 | 12.38 | 12.53 | 12.33 | 12.53 | 56,604 | +0.12(+0.96%) |
Jan 31, 2022 | 12.25 | 12.42 | 12.41 | 67,197 | +0.14(+1.10%) | |
Jan 28, 2022 | 12.34 | 12.34 | 12.21 | 12.27 | 87,278 | -0.10(-0.83%) |
Jan 27, 2022 | 12.37 | 12.48 | 12.32 | 12.38 | 55,128 | +0.05(+0.39%) |
Jan 26, 2022 | 12.24 | 12.38 | 12.18 | 12.33 | 121,433 | +0.10(+0.85%) |
Jan 25, 2022 | 12.08 | 12.33 | 12.03 | 12.22 | 99,302 | +0.00(+0.00%) |
Jan 24, 2022 | 12.39 | 12.42 | 12.09 | 12.22 | 171,526 | -0.25(-1.98%) |
Jan 21, 2022 | 12.51 | 12.63 | 12.47 | 12.47 | 59,325 | -0.14(-1.07%) |
Jan 20, 2022 | 12.69 | 12.80 | 12.61 | 12.61 | 111,221 | -0.13(-1.01%) |
Jan 19, 2022 | 12.74 | 12.81 | 12.73 | 12.73 | 96,479 | +0.00(+0.00%) |
Jan 18, 2022 | 12.64 | 12.74 | 12.59 | 12.73 | 113,796 | +0.05(+0.37%) |
Jan 14, 2022 | 12.69 | 0 | -0.13(-0.99%) | |||
Jan 13, 2022 | 12.92 | 12.92 | 12.80 | 12.81 | 81,069 | -0.08(-0.61%) |
Jan 12, 2022 | 12.89 | 12.98 | 12.82 | 12.89 | 174,108 | +0.06(+0.49%) |
Jan 11, 2022 | 12.86 | 12.92 | 12.81 | 12.83 | 78,467 | -0.01(-0.06%) |
Jan 10, 2022 | 12.84 | 12.87 | 12.78 | 12.84 | 60,215 | -0.03(-0.23%) |
Jan 07, 2022 | 12.93 | 12.99 | 12.82 | 12.87 | 87,751 | -0.07(-0.50%) |
Jan 06, 2022 | 12.79 | 12.93 | 12.76 | 12.93 | 109,108 | +0.18(+1.43%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.73 | 12.75 | 67,540 | -0.06(-0.43%) |
Jan 04, 2022 | 12.83 | 12.85 | 12.73 | 12.81 | 65,792 | +0.01(+0.06%) |
Jan 03, 2022 | 12.85 | 12.87 | 12.73 | 12.80 | 171,694 | -0.10(-0.80%) |
Dec 31, 2021 | 12.54 | 12.91 | 12.52 | 12.90 | 403,353 | +0.38(+3.03%) |
Dec 30, 2021 | 12.44 | 12.52 | 12.41 | 12.52 | 128,628 | +0.12(+0.96%) |
Dec 29, 2021 | 12.39 | 12.43 | 12.38 | 12.40 | 85,812 | +0.02(+0.19%) |
Dec 28, 2021 | 12.48 | 12.50 | 12.38 | 12.38 | 105,256 | -0.06(-0.51%) |
Dec 27, 2021 | 12.41 | 12.48 | 12.40 | 12.44 | 111,512 | +0.02(+0.19%) |
Dec 23, 2021 | 12.31 | 12.42 | 12.31 | 12.42 | 139,112 | +0.18(+1.48%) |
Dec 22, 2021 | 12.23 | 12.26 | 12.17 | 12.24 | 168,094 | +0.09(+0.72%) |
Dec 21, 2021 | 12.08 | 12.17 | 12.06 | 12.15 | 145,996 | +0.10(+0.85%) |
Dec 20, 2021 | 12.14 | 12.14 | 12.03 | 12.05 | 113,439 | -0.09(-0.78%) |
Dec 17, 2021 | 12.19 | 12.22 | 12.11 | 12.14 | 76,293 | -0.03(-0.28%) |
Dec 16, 2021 | 12.17 | 12.25 | 12.14 | 12.18 | 239,619 | +0.05(+0.39%) |
Dec 15, 2021 | 12.19 | 12.25 | 12.04 | 12.13 | 230,057 | -0.07(-0.58%) |
Dec 14, 2021 | 12.18 | 12.28 | 12.18 | 12.20 | 81,548 | -0.04(-0.32%) |
Dec 13, 2021 | 12.39 | 12.39 | 12.21 | 12.24 | 77,834 | -0.06(-0.51%) |
Dec 10, 2021 | 12.38 | 12.39 | 12.29 | 12.30 | 74,430 | -0.03(-0.25%) |
Dec 09, 2021 | 12.38 | 12.40 | 12.30 | 12.33 | 191,770 | -0.02(-0.19%) |
Dec 08, 2021 | 12.49 | 12.49 | 12.34 | 12.36 | 134,911 | -0.08(-0.63%) |
Dec 07, 2021 | 12.53 | 12.63 | 12.44 | 12.44 | 100,154 | -0.07(-0.57%) |
Dec 06, 2021 | 12.54 | 12.54 | 12.31 | 12.51 | 100,436 | +0.02(+0.19%) |
Dec 03, 2021 | 12.52 | 12.55 | 12.46 | 12.48 | 69,464 | -0.12(-0.93%) |
Dec 02, 2021 | 12.51 | 12.60 | 12.47 | 12.60 | 80,607 | +0.05(+0.44%) |