Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.12 | 13.33 | 13.05 | 13.29 | 1,769,195 | +0.07(+0.56%) |
Feb 25, 2022 | 12.95 | 13.24 | 13.11 | 13.21 | 1,573,878 | +0.33(+2.52%) |
Feb 24, 2022 | 12.70 | 12.99 | 12.50 | 12.89 | 3,284,269 | -0.22(-1.69%) |
Feb 23, 2022 | 13.48 | 13.50 | 12.92 | 13.11 | 2,853,336 | -0.37(-2.74%) |
Feb 22, 2022 | 13.25 | 13.56 | 13.18 | 13.48 | 2,686,144 | +0.21(+1.62%) |
Feb 18, 2022 | 13.26 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 13.33 | 13.36 | 13.22 | 13.25 | 749,670 | -0.15(-1.10%) |
Feb 16, 2022 | 13.21 | 13.44 | 13.19 | 13.40 | 971,985 | +0.22(+1.68%) |
Feb 15, 2022 | 13.12 | 13.26 | 13.10 | 13.18 | 917,719 | +0.15(+1.14%) |
Feb 14, 2022 | 13.06 | 13.15 | 12.96 | 13.03 | 1,160,027 | -0.08(-0.62%) |
Feb 11, 2022 | 13.22 | 13.31 | 13.04 | 13.11 | 1,009,714 | -0.10(-0.73%) |
Feb 10, 2022 | 13.35 | 13.40 | 13.16 | 13.21 | 939,626 | -0.14(-1.05%) |
Feb 09, 2022 | 13.23 | 13.50 | 13.23 | 13.35 | 963,736 | +0.05(+0.39%) |
Feb 08, 2022 | 13.29 | 13.38 | 13.18 | 13.29 | 1,562,523 | -0.11(-0.83%) |
Feb 07, 2022 | 13.26 | 13.43 | 13.21 | 13.40 | 1,352,631 | +0.19(+1.45%) |
Feb 04, 2022 | 13.18 | 13.25 | 13.11 | 13.21 | 1,420,411 | +0.03(+0.22%) |
Feb 03, 2022 | 13.23 | 13.26 | 13.18 | 1,978,993 | -0.10(-0.72%) | |
Feb 02, 2022 | 13.31 | 13.33 | 13.19 | 13.28 | 1,501,608 | +0.03(+0.22%) |
Feb 01, 2022 | 13.28 | 13.35 | 13.15 | 13.25 | 1,629,738 | +0.03(+0.22%) |
Jan 31, 2022 | 12.55 | 13.22 | 13.22 | 3,210,560 | +0.69(+5.49%) | |
Jan 28, 2022 | 12.77 | 12.77 | 12.37 | 12.53 | 1,997,857 | -0.25(-1.97%) |
Jan 27, 2022 | 12.88 | 13.15 | 12.73 | 12.78 | 2,183,769 | -0.01(-0.06%) |
Jan 26, 2022 | 12.57 | 13.01 | 12.57 | 12.79 | 2,703,536 | +0.27(+2.18%) |
Jan 25, 2022 | 12.19 | 12.55 | 12.11 | 12.52 | 2,890,749 | +0.24(+1.99%) |
Jan 24, 2022 | 12.38 | 12.61 | 11.91 | 12.27 | 4,541,932 | -0.30(-2.41%) |
Jan 21, 2022 | 12.70 | 12.82 | 12.54 | 12.58 | 2,636,011 | -0.18(-1.45%) |
Jan 20, 2022 | 12.89 | 13.03 | 12.74 | 12.76 | 2,045,615 | -0.13(-1.03%) |
Jan 19, 2022 | 12.94 | 13.12 | 12.87 | 12.89 | 2,624,959 | -0.02(-0.17%) |
Jan 18, 2022 | 12.95 | 13.21 | 12.89 | 12.92 | 3,455,233 | -0.12(-0.91%) |
Jan 14, 2022 | 13.04 | 0 | -0.07(-0.56%) | |||
Jan 13, 2022 | 13.20 | 13.29 | 13.11 | 13.11 | 2,031,387 | -0.01(-0.11%) |
Jan 12, 2022 | 12.96 | 13.19 | 12.96 | 13.12 | 2,055,457 | +0.18(+1.43%) |
Jan 11, 2022 | 12.58 | 12.98 | 12.58 | 12.94 | 2,254,269 | +0.35(+2.82%) |
Jan 10, 2022 | 12.61 | 12.81 | 12.58 | 12.58 | 2,607,767 | -0.01(-0.06%) |
Jan 07, 2022 | 12.32 | 12.63 | 12.32 | 12.59 | 2,873,137 | +0.32(+2.59%) |
Jan 06, 2022 | 12.30 | 12.44 | 12.24 | 12.27 | 2,992,359 | +0.03(+0.24%) |
Jan 05, 2022 | 12.33 | 12.39 | 12.21 | 12.24 | 1,145,265 | -0.06(-0.48%) |
Jan 04, 2022 | 12.28 | 12.41 | 12.24 | 12.30 | 1,056,969 | +0.03(+0.24%) |
Jan 03, 2022 | 12.30 | 12.39 | 12.21 | 12.27 | 3,472,014 | +0.01(+0.06%) |
Dec 31, 2021 | 12.27 | 12.30 | 12.18 | 12.27 | 1,335,852 | +0.03(+0.24%) |
Dec 30, 2021 | 12.30 | 12.36 | 12.24 | 12.24 | 1,574,128 | -0.06(-0.48%) |
Dec 29, 2021 | 12.33 | 12.37 | 12.28 | 12.30 | 910,396 | -0.04(-0.30%) |
Dec 28, 2021 | 12.27 | 12.40 | 12.23 | 12.33 | 1,497,829 | +0.08(+0.66%) |
Dec 27, 2021 | 12.22 | 12.25 | 12.14 | 12.25 | 950,008 | +0.05(+0.42%) |
Dec 23, 2021 | 12.16 | 12.23 | 12.13 | 12.20 | 957,859 | +0.07(+0.61%) |
Dec 22, 2021 | 12.06 | 12.19 | 12.01 | 12.13 | 1,218,765 | +0.10(+0.80%) |
Dec 21, 2021 | 12.02 | 12.13 | 12.01 | 12.03 | 1,213,020 | +0.08(+0.68%) |
Dec 20, 2021 | 11.84 | 11.99 | 11.76 | 11.95 | 1,608,305 | +0.01(+0.12%) |
Dec 17, 2021 | 11.92 | 11.98 | 11.77 | 11.93 | 4,365,173 | -0.04(-0.37%) |
Dec 16, 2021 | 12.09 | 12.12 | 11.95 | 11.98 | 1,075,357 | -0.09(-0.74%) |
Dec 15, 2021 | 12.06 | 12.11 | 12.00 | 12.07 | 1,306,483 | +0.00(+0.00%) |
Dec 14, 2021 | 12.11 | 12.18 | 12.03 | 12.07 | 1,124,171 | -0.08(-0.67%) |
Dec 13, 2021 | 12.23 | 12.24 | 12.09 | 12.15 | 1,130,781 | -0.09(-0.72%) |
Dec 10, 2021 | 12.22 | 12.31 | 12.22 | 12.24 | 526,686 | +0.04(+0.30%) |
Dec 09, 2021 | 12.27 | 12.30 | 12.17 | 12.20 | 843,676 | -0.07(-0.60%) |
Dec 08, 2021 | 12.34 | 12.40 | 12.25 | 12.27 | 830,834 | -0.05(-0.42%) |
Dec 07, 2021 | 12.27 | 12.38 | 12.27 | 12.33 | 972,462 | +0.07(+0.54%) |
Dec 06, 2021 | 12.26 | 12.28 | 12.14 | 12.26 | 1,022,924 | +0.09(+0.73%) |
Dec 03, 2021 | 12.17 | 12.19 | 12.07 | 12.17 | 1,155,352 | +0.02(+0.18%) |
Dec 02, 2021 | 12.10 | 12.20 | 12.10 | 12.15 | 839,433 | +0.07(+0.55%) |