Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.10 | 12.10 | 11.76 | 11.78 | 9,654 | -0.33(-2.71%) |
Feb 25, 2022 | 12.44 | 12.26 | 12.10 | 12.11 | 12,478 | -0.33(-2.69%) |
Feb 24, 2022 | 12.20 | 12.72 | 12.20 | 12.44 | 38,668 | +0.08(+0.65%) |
Feb 23, 2022 | 12.36 | 12.43 | 12.31 | 12.36 | 12,784 | -0.15(-1.23%) |
Feb 22, 2022 | 12.14 | 12.64 | 11.90 | 12.52 | 13,279 | +0.22(+1.82%) |
Feb 18, 2022 | 12.29 | 0 | +0.10(+0.79%) | |||
Feb 17, 2022 | 12.15 | 12.25 | 12.14 | 12.19 | 3,256 | +0.03(+0.23%) |
Feb 16, 2022 | 12.13 | 12.20 | 12.01 | 12.17 | 14,863 | -0.12(-0.95%) |
Feb 15, 2022 | 12.45 | 12.47 | 12.27 | 12.28 | 16,935 | +0.13(+1.07%) |
Feb 14, 2022 | 12.10 | 12.28 | 12.10 | 12.15 | 8,287 | +0.26(+2.18%) |
Feb 11, 2022 | 12.18 | 12.18 | 11.87 | 11.89 | 8,630 | -0.33(-2.71%) |
Feb 10, 2022 | 12.12 | 12.26 | 12.02 | 12.23 | 1,419 | +0.07(+0.59%) |
Feb 09, 2022 | 12.16 | 12.19 | 12.07 | 12.15 | 13,249 | -0.12(-0.94%) |
Feb 08, 2022 | 12.28 | 12.32 | 12.22 | 12.27 | 20,718 | +0.25(+2.12%) |
Feb 07, 2022 | 12.28 | 12.28 | 12.00 | 12.02 | 7,093 | -0.16(-1.35%) |
Feb 04, 2022 | 11.92 | 12.20 | 11.92 | 12.18 | 32,814 | -0.16(-1.32%) |
Feb 03, 2022 | 12.35 | 12.34 | 15,235 | +0.14(+1.18%) | ||
Feb 02, 2022 | 12.36 | 12.44 | 12.20 | 12.20 | 4,737 | -0.04(-0.34%) |
Feb 01, 2022 | 12.70 | 12.70 | 12.24 | 12.24 | 12,969 | -0.47(-3.71%) |
Jan 31, 2022 | 12.91 | 12.63 | 12.71 | 3,583 | -0.08(-0.66%) | |
Jan 28, 2022 | 12.78 | 13.00 | 12.78 | 12.80 | 7,862 | +0.04(+0.30%) |
Jan 27, 2022 | 12.63 | 12.92 | 12.54 | 12.76 | 12,533 | -0.09(-0.72%) |
Jan 26, 2022 | 12.78 | 12.94 | 12.60 | 12.85 | 12,976 | -0.00(-0.01%) |
Jan 25, 2022 | 13.38 | 13.53 | 12.82 | 12.85 | 22,651 | -0.50(-3.73%) |
Jan 24, 2022 | 13.80 | 13.95 | 13.32 | 13.35 | 46,786 | -0.06(-0.44%) |
Jan 21, 2022 | 13.30 | 13.57 | 13.29 | 13.41 | 46,146 | +0.26(+1.97%) |
Jan 20, 2022 | 13.01 | 13.19 | 12.82 | 13.15 | 48,369 | +0.14(+1.08%) |
Jan 19, 2022 | 13.08 | 13.08 | 12.93 | 13.01 | 9,336 | +0.06(+0.49%) |
Jan 18, 2022 | 12.94 | 13.05 | 12.88 | 12.95 | 5,061 | -0.01(-0.05%) |
Jan 14, 2022 | 12.95 | 0 | -0.33(-2.45%) | |||
Jan 13, 2022 | 13.52 | 13.52 | 13.07 | 13.28 | 11,029 | +0.09(+0.65%) |
Jan 12, 2022 | 13.22 | 13.25 | 13.12 | 13.19 | 15,492 | -0.04(-0.27%) |
Jan 11, 2022 | 13.43 | 13.43 | 13.21 | 13.23 | 5,205 | -0.46(-3.37%) |
Jan 10, 2022 | 13.73 | 13.73 | 13.69 | 13.69 | 604 | +0.07(+0.53%) |
Jan 07, 2022 | 13.70 | 13.70 | 13.61 | 13.62 | 5,239 | -0.20(-1.46%) |
Jan 06, 2022 | 13.91 | 13.91 | 13.80 | 13.82 | 1,995 | -0.30(-2.14%) |
Jan 05, 2022 | 13.93 | 14.12 | 13.81 | 14.12 | 7,975 | +0.04(+0.29%) |
Jan 04, 2022 | 14.49 | 14.49 | 14.06 | 14.08 | 5,543 | -0.50(-3.42%) |
Jan 03, 2022 | 14.82 | 14.82 | 14.58 | 14.58 | 1,491 | -0.43(-2.84%) |
Dec 31, 2021 | 15.09 | 15.09 | 14.97 | 15.00 | 1,172 | -0.05(-0.30%) |
Dec 30, 2021 | 14.97 | 15.05 | 14.97 | 15.05 | 552 | +0.10(+0.66%) |
Dec 29, 2021 | 14.92 | 14.95 | 14.92 | 14.95 | 843 | +0.08(+0.55%) |
Dec 28, 2021 | 14.59 | 14.88 | 14.59 | 14.87 | 4,501 | +0.02(+0.12%) |
Dec 27, 2021 | 15.13 | 15.13 | 14.85 | 14.85 | 2,581 | -0.30(-1.97%) |
Dec 23, 2021 | 15.01 | 15.15 | 15.01 | 15.15 | 1,659 | -0.03(-0.19%) |
Dec 22, 2021 | 15.32 | 15.38 | 15.08 | 15.18 | 3,511 | -0.11(-0.72%) |
Dec 21, 2021 | 15.39 | 15.39 | 15.24 | 15.29 | 1,630 | -0.44(-2.83%) |
Dec 20, 2021 | 15.51 | 16.07 | 15.51 | 15.73 | 6,220 | +0.21(+1.34%) |
Dec 17, 2021 | 15.54 | 15.59 | 15.37 | 15.52 | 4,081 | +0.33(+2.17%) |
Dec 16, 2021 | 15.05 | 15.20 | 14.94 | 15.19 | 7,712 | -0.12(-0.76%) |
Dec 15, 2021 | 15.32 | 15.63 | 15.20 | 15.31 | 2,936 | +0.04(+0.25%) |
Dec 14, 2021 | 15.30 | 15.35 | 15.00 | 15.27 | 7,625 | +0.11(+0.70%) |
Dec 13, 2021 | 15.24 | 15.24 | 15.05 | 15.16 | 7,716 | +0.39(+2.66%) |
Dec 10, 2021 | 14.86 | 15.00 | 14.77 | 14.77 | 3,932 | -0.08(-0.54%) |
Dec 09, 2021 | 14.85 | 14.91 | 14.83 | 14.85 | 3,703 | +0.13(+0.87%) |
Dec 08, 2021 | 14.62 | 14.74 | 14.62 | 14.72 | 3,603 | -0.02(-0.17%) |
Dec 07, 2021 | 14.74 | 14.75 | 14.59 | 14.75 | 10,355 | -0.35(-2.31%) |
Dec 06, 2021 | 15.01 | 15.10 | 14.92 | 15.10 | 3,391 | -0.23(-1.52%) |
Dec 03, 2021 | 15.01 | 15.44 | 15.01 | 15.33 | 5,080 | +0.12(+0.82%) |
Dec 02, 2021 | 15.51 | 15.51 | 15.16 | 15.21 | 10,102 | -0.40(-2.54%) |