Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.25 | 12.32 | 12.19 | 12.22 | 12,547 | -0.01(-0.07%) |
Feb 25, 2022 | 12.16 | 12.27 | 12.14 | 12.23 | 27,852 | +0.07(+0.60%) |
Feb 24, 2022 | 12.05 | 12.26 | 12.02 | 12.15 | 25,090 | +0.11(+0.91%) |
Feb 23, 2022 | 12.12 | 12.32 | 12.04 | 12.05 | 25,980 | -0.06(-0.53%) |
Feb 22, 2022 | 12.26 | 12.26 | 12.10 | 12.11 | 45,239 | -0.20(-1.60%) |
Feb 18, 2022 | 12.31 | 0 | +0.03(+0.22%) | |||
Feb 17, 2022 | 12.14 | 12.31 | 12.14 | 12.28 | 15,497 | +0.05(+0.44%) |
Feb 16, 2022 | 12.05 | 12.22 | 12.05 | 12.22 | 37,659 | +0.15(+1.28%) |
Feb 15, 2022 | 12.04 | 12.24 | 11.99 | 12.07 | 45,227 | -0.02(-0.15%) |
Feb 14, 2022 | 12.13 | 12.15 | 12.06 | 12.09 | 60,086 | -0.07(-0.60%) |
Feb 11, 2022 | 12.24 | 12.27 | 12.16 | 12.16 | 41,371 | -0.08(-0.67%) |
Feb 10, 2022 | 12.27 | 12.53 | 12.22 | 12.24 | 61,451 | -0.07(-0.59%) |
Feb 09, 2022 | 12.30 | 12.34 | 12.27 | 12.31 | 21,066 | +0.03(+0.22%) |
Feb 08, 2022 | 12.28 | 12.33 | 12.26 | 12.29 | 29,229 | +0.00(+0.00%) |
Feb 07, 2022 | 12.30 | 12.39 | 12.29 | 12.29 | 60,204 | -0.05(-0.44%) |
Feb 04, 2022 | 12.45 | 12.52 | 12.33 | 12.34 | 26,000 | -0.13(-1.02%) |
Feb 03, 2022 | 12.51 | 12.47 | 34,360 | -0.14(-1.08%) | ||
Feb 02, 2022 | 12.53 | 12.64 | 12.53 | 12.60 | 28,506 | +0.06(+0.48%) |
Feb 01, 2022 | 12.42 | 12.55 | 12.42 | 12.54 | 38,306 | +0.08(+0.61%) |
Jan 31, 2022 | 12.41 | 12.47 | 12.38 | 12.47 | 61,457 | +0.05(+0.36%) |
Jan 28, 2022 | 12.53 | 12.53 | 12.41 | 12.42 | 45,679 | -0.11(-0.85%) |
Jan 27, 2022 | 12.59 | 12.62 | 12.50 | 12.53 | 44,045 | -0.07(-0.60%) |
Jan 26, 2022 | 12.60 | 12.71 | 12.57 | 12.60 | 40,093 | -0.02(-0.14%) |
Jan 25, 2022 | 12.35 | 12.64 | 12.16 | 12.62 | 58,088 | +0.05(+0.36%) |
Jan 24, 2022 | 12.60 | 12.67 | 12.41 | 12.58 | 48,012 | -0.02(-0.14%) |
Jan 21, 2022 | 12.51 | 12.66 | 12.51 | 12.60 | 45,164 | -0.03(-0.22%) |
Jan 20, 2022 | 12.70 | 12.80 | 12.62 | 12.62 | 26,774 | -0.11(-0.90%) |
Jan 19, 2022 | 12.81 | 12.83 | 12.70 | 12.74 | 29,623 | -0.06(-0.49%) |
Jan 18, 2022 | 13.08 | 13.08 | 12.80 | 12.80 | 31,815 | -0.30(-2.27%) |
Jan 14, 2022 | 13.10 | 0 | -0.11(-0.82%) | |||
Jan 13, 2022 | 13.28 | 13.29 | 13.17 | 13.21 | 18,807 | -0.11(-0.81%) |
Jan 12, 2022 | 13.39 | 13.40 | 13.23 | 13.31 | 11,232 | -0.05(-0.40%) |
Jan 11, 2022 | 13.38 | 13.38 | 13.27 | 13.37 | 21,662 | +0.02(+0.13%) |
Jan 10, 2022 | 13.35 | 13.38 | 13.30 | 13.35 | 28,104 | -0.02(-0.13%) |
Jan 07, 2022 | 13.38 | 13.38 | 13.25 | 13.37 | 43,875 | +0.10(+0.75%) |
Jan 06, 2022 | 13.41 | 13.41 | 13.21 | 13.27 | 45,704 | -0.06(-0.47%) |
Jan 05, 2022 | 13.47 | 13.47 | 13.31 | 13.33 | 18,945 | -0.07(-0.54%) |
Jan 04, 2022 | 13.54 | 13.54 | 13.38 | 13.40 | 44,834 | -0.11(-0.80%) |
Jan 03, 2022 | 13.64 | 13.64 | 13.49 | 13.51 | 38,869 | -0.05(-0.33%) |
Dec 31, 2021 | 13.49 | 13.61 | 13.49 | 13.56 | 20,486 | +0.08(+0.60%) |
Dec 30, 2021 | 13.48 | 13.54 | 13.44 | 13.48 | 28,092 | +0.02(+0.13%) |
Dec 29, 2021 | 13.49 | 13.52 | 13.44 | 13.46 | 39,797 | -0.05(-0.40%) |
Dec 28, 2021 | 13.62 | 13.64 | 13.49 | 13.51 | 21,723 | -0.07(-0.53%) |
Dec 27, 2021 | 13.77 | 13.82 | 13.56 | 13.58 | 24,439 | -0.18(-1.31%) |
Dec 23, 2021 | 14.16 | 14.16 | 13.71 | 13.76 | 30,770 | -0.21(-1.49%) |
Dec 22, 2021 | 14.04 | 14.06 | 13.73 | 13.97 | 15,573 | +0.02(+0.16%) |
Dec 21, 2021 | 13.90 | 14.15 | 13.82 | 13.95 | 27,323 | +0.14(+1.04%) |
Dec 20, 2021 | 13.84 | 13.84 | 13.64 | 13.81 | 27,380 | +0.01(+0.07%) |
Dec 17, 2021 | 13.68 | 13.93 | 13.68 | 13.80 | 37,325 | +0.12(+0.85%) |
Dec 16, 2021 | 13.65 | 13.68 | 13.64 | 13.68 | 17,789 | +0.06(+0.46%) |
Dec 15, 2021 | 13.56 | 13.62 | 13.56 | 13.62 | 18,767 | +0.06(+0.46%) |
Dec 14, 2021 | 13.62 | 13.62 | 13.52 | 13.56 | 10,578 | -0.03(-0.20%) |
Dec 13, 2021 | 13.55 | 13.60 | 13.51 | 13.58 | 11,950 | +0.10(+0.73%) |
Dec 10, 2021 | 13.59 | 13.59 | 13.47 | 13.48 | 16,042 | -0.02(-0.13%) |
Dec 09, 2021 | 13.57 | 13.58 | 13.48 | 13.50 | 16,256 | +0.03(+0.20%) |
Dec 08, 2021 | 13.47 | 13.55 | 13.47 | 13.47 | 9,168 | +0.01(+0.07%) |
Dec 07, 2021 | 13.63 | 13.63 | 13.46 | 13.47 | 17,163 | -0.06(-0.46%) |
Dec 06, 2021 | 13.63 | 13.63 | 13.53 | 13.53 | 9,179 | -0.10(-0.73%) |
Dec 03, 2021 | 13.79 | 13.79 | 13.56 | 13.63 | 11,238 | -0.11(-0.79%) |
Dec 02, 2021 | 13.81 | 13.81 | 13.62 | 13.73 | 18,242 | +0.00(+0.00%) |