Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.99 | 12.20 | 11.95 | 12.18 | 1,247,513 | +0.09(+0.71%) |
Feb 25, 2022 | 11.84 | 12.12 | 11.87 | 12.09 | 860,174 | +0.23(+1.94%) |
Feb 24, 2022 | 11.50 | 11.88 | 11.41 | 11.86 | 988,588 | +0.12(+0.98%) |
Feb 23, 2022 | 12.09 | 12.16 | 11.72 | 11.75 | 789,809 | -0.21(-1.77%) |
Feb 22, 2022 | 12.20 | 12.24 | 11.92 | 11.96 | 1,123,413 | -0.28(-2.27%) |
Feb 18, 2022 | 12.23 | 0 | +0.13(+1.11%) | |||
Feb 17, 2022 | 12.17 | 12.24 | 12.03 | 12.10 | 688,526 | -0.11(-0.86%) |
Feb 16, 2022 | 12.08 | 12.28 | 12.06 | 12.21 | 1,217,879 | +0.07(+0.55%) |
Feb 15, 2022 | 12.29 | 12.44 | 12.08 | 12.14 | 850,083 | -0.06(-0.47%) |
Feb 14, 2022 | 12.29 | 12.41 | 12.07 | 12.20 | 933,381 | -0.05(-0.39%) |
Feb 11, 2022 | 12.49 | 12.59 | 12.16 | 12.24 | 1,185,146 | -0.17(-1.39%) |
Feb 10, 2022 | 12.50 | 12.67 | 12.40 | 12.42 | 1,471,128 | -0.29(-2.27%) |
Feb 09, 2022 | 12.87 | 12.92 | 12.60 | 12.70 | 1,109,585 | -0.04(-0.32%) |
Feb 08, 2022 | 12.46 | 12.78 | 12.46 | 12.75 | 1,055,162 | +0.30(+2.38%) |
Feb 07, 2022 | 12.31 | 12.65 | 12.28 | 12.45 | 1,619,110 | +0.17(+1.40%) |
Feb 04, 2022 | 12.42 | 13.37 | 12.27 | 12.28 | 2,194,475 | +0.24(+1.98%) |
Feb 03, 2022 | 12.13 | 11.98 | 12.04 | 1,233,247 | -0.19(-1.56%) | |
Feb 02, 2022 | 12.32 | 12.32 | 12.11 | 12.23 | 1,183,104 | -0.08(-0.62%) |
Feb 01, 2022 | 12.26 | 12.40 | 12.12 | 12.31 | 1,304,473 | +0.03(+0.23%) |
Jan 31, 2022 | 12.01 | 12.30 | 12.28 | 1,406,364 | +0.20(+1.66%) | |
Jan 28, 2022 | 11.71 | 12.09 | 11.56 | 12.08 | 1,925,454 | +0.35(+3.02%) |
Jan 27, 2022 | 12.24 | 12.30 | 11.65 | 11.72 | 1,847,333 | -0.47(-3.84%) |
Jan 26, 2022 | 12.53 | 12.71 | 12.03 | 12.19 | 2,635,289 | -0.20(-1.62%) |
Jan 25, 2022 | 12.34 | 12.52 | 12.13 | 12.39 | 1,251,329 | -0.11(-0.92%) |
Jan 24, 2022 | 12.23 | 12.56 | 11.96 | 12.51 | 1,937,622 | +0.12(+1.00%) |
Jan 21, 2022 | 12.18 | 12.48 | 12.04 | 12.38 | 1,765,145 | +0.17(+1.41%) |
Jan 20, 2022 | 12.47 | 12.59 | 12.19 | 12.21 | 874,526 | -0.22(-1.77%) |
Jan 19, 2022 | 12.63 | 12.65 | 12.40 | 12.43 | 798,599 | -0.13(-1.06%) |
Jan 18, 2022 | 12.57 | 12.65 | 12.43 | 12.56 | 888,160 | -0.18(-1.42%) |
Jan 14, 2022 | 12.75 | 0 | -0.31(-2.34%) | |||
Jan 13, 2022 | 13.21 | 13.23 | 13.02 | 13.05 | 680,897 | -0.07(-0.51%) |
Jan 12, 2022 | 13.27 | 13.34 | 13.09 | 13.12 | 1,000,425 | -0.04(-0.29%) |
Jan 11, 2022 | 13.17 | 13.25 | 12.91 | 13.16 | 826,433 | -0.02(-0.14%) |
Jan 10, 2022 | 13.18 | 13.18 | 12.90 | 13.18 | 974,846 | -0.09(-0.65%) |
Jan 07, 2022 | 13.35 | 13.37 | 13.16 | 13.26 | 649,996 | -0.07(-0.50%) |
Jan 06, 2022 | 13.45 | 13.45 | 13.28 | 13.33 | 1,067,652 | -0.03(-0.21%) |
Jan 05, 2022 | 13.64 | 13.73 | 13.35 | 13.36 | 740,187 | -0.20(-1.48%) |
Jan 04, 2022 | 13.64 | 13.77 | 13.51 | 13.56 | 1,075,773 | -0.06(-0.42%) |
Jan 03, 2022 | 13.80 | 13.95 | 13.51 | 13.61 | 858,637 | -0.14(-1.04%) |
Dec 31, 2021 | 13.72 | 13.83 | 13.66 | 13.76 | 476,665 | +0.00(+0.00%) |
Dec 30, 2021 | 13.86 | 13.97 | 13.76 | 13.76 | 441,944 | -0.10(-0.69%) |
Dec 29, 2021 | 13.71 | 13.90 | 13.63 | 13.85 | 436,814 | +0.14(+1.05%) |
Dec 28, 2021 | 13.64 | 13.79 | 13.63 | 13.71 | 357,378 | +0.06(+0.42%) |
Dec 27, 2021 | 13.55 | 13.66 | 13.47 | 13.65 | 473,638 | +0.16(+1.20%) |
Dec 23, 2021 | 13.48 | 13.58 | 13.46 | 13.49 | 454,905 | +0.11(+0.86%) |
Dec 22, 2021 | 13.36 | 13.40 | 13.28 | 13.38 | 785,237 | +0.02(+0.14%) |
Dec 21, 2021 | 12.89 | 13.40 | 12.89 | 13.36 | 1,301,615 | +0.54(+4.25%) |
Dec 20, 2021 | 13.08 | 13.18 | 12.68 | 12.81 | 1,314,531 | -0.49(-3.66%) |
Dec 17, 2021 | 13.27 | 13.53 | 13.23 | 13.30 | 3,660,673 | -0.06(-0.43%) |
Dec 16, 2021 | 13.61 | 13.68 | 13.31 | 13.36 | 1,642,877 | -0.13(-0.99%) |
Dec 15, 2021 | 13.37 | 13.59 | 13.33 | 13.49 | 1,399,710 | +0.22(+1.66%) |
Dec 14, 2021 | 13.11 | 13.30 | 13.09 | 13.27 | 2,537,517 | +0.04(+0.29%) |
Dec 13, 2021 | 13.47 | 13.58 | 13.21 | 13.23 | 1,016,107 | -0.17(-1.28%) |
Dec 10, 2021 | 13.43 | 13.54 | 13.34 | 13.40 | 845,407 | +0.02(+0.14%) |
Dec 09, 2021 | 13.54 | 13.54 | 13.35 | 13.39 | 961,556 | -0.26(-1.89%) |
Dec 08, 2021 | 13.52 | 13.71 | 13.52 | 13.64 | 601,626 | +0.17(+1.28%) |
Dec 07, 2021 | 13.58 | 13.70 | 13.41 | 13.47 | 749,826 | +0.06(+0.43%) |
Dec 06, 2021 | 13.36 | 13.58 | 13.23 | 13.41 | 1,052,367 | +0.22(+1.67%) |
Dec 03, 2021 | 13.35 | 13.37 | 13.07 | 13.19 | 1,746,914 | -0.11(-0.86%) |
Dec 02, 2021 | 13.06 | 13.42 | 13.05 | 13.31 | 831,420 | +0.36(+2.80%) |