Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.04 | 13.30 | 13.01 | 13.24 | 4,847,987 | +0.09(+0.67%) |
Feb 25, 2022 | 13.02 | 13.17 | 13.04 | 13.15 | 3,043,901 | +0.21(+1.65%) |
Feb 24, 2022 | 12.45 | 13.02 | 12.32 | 12.94 | 3,503,824 | +0.19(+1.50%) |
Feb 23, 2022 | 12.86 | 13.00 | 12.70 | 12.75 | 2,769,950 | -0.06(-0.46%) |
Feb 22, 2022 | 12.76 | 12.93 | 12.61 | 12.80 | 3,513,886 | +0.06(+0.46%) |
Feb 18, 2022 | 12.75 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 2,399,557 | -0.23(-1.82%) |
Feb 16, 2022 | 12.50 | 12.59 | 12.44 | 12.53 | 1,836,351 | +0.01(+0.06%) |
Feb 15, 2022 | 12.44 | 12.55 | 12.43 | 12.52 | 1,345,759 | +0.21(+1.67%) |
Feb 14, 2022 | 12.50 | 12.65 | 12.27 | 12.32 | 2,240,860 | -0.24(-1.87%) |
Feb 11, 2022 | 12.59 | 12.76 | 12.41 | 12.55 | 2,287,772 | -0.03(-0.23%) |
Feb 10, 2022 | 12.72 | 12.97 | 12.55 | 12.58 | 2,654,706 | -0.26(-2.06%) |
Feb 09, 2022 | 12.83 | 12.95 | 12.80 | 12.85 | 2,132,980 | +0.19(+1.51%) |
Feb 08, 2022 | 12.58 | 12.78 | 12.57 | 12.66 | 2,489,617 | +0.01(+0.06%) |
Feb 07, 2022 | 12.61 | 12.83 | 12.59 | 12.65 | 1,500,602 | +0.10(+0.82%) |
Feb 04, 2022 | 12.53 | 12.67 | 12.39 | 12.55 | 2,282,668 | +0.00(+0.00%) |
Feb 03, 2022 | 12.66 | 12.55 | 12.55 | 2,769,855 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.92 | 12.93 | 12.62 | 12.75 | 2,259,129 | -0.17(-1.31%) |
Feb 01, 2022 | 12.90 | 12.94 | 12.66 | 12.92 | 2,069,206 | +0.04(+0.34%) |
Jan 31, 2022 | 12.50 | 12.89 | 12.88 | 1,934,145 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.50 | 12.55 | 12.16 | 12.55 | 2,339,522 | +0.05(+0.41%) |
Jan 27, 2022 | 12.83 | 12.91 | 12.37 | 12.50 | 2,743,476 | -0.20(-1.56%) |
Jan 26, 2022 | 12.89 | 13.04 | 12.64 | 12.69 | 2,776,066 | -0.04(-0.29%) |
Jan 25, 2022 | 12.39 | 12.80 | 12.25 | 12.73 | 2,408,559 | +0.19(+1.52%) |
Jan 24, 2022 | 12.14 | 12.56 | 11.85 | 12.54 | 5,952,617 | +0.02(+0.18%) |
Jan 21, 2022 | 12.86 | 12.91 | 12.51 | 12.52 | 3,937,688 | -0.46(-3.57%) |
Jan 20, 2022 | 13.24 | 13.33 | 12.97 | 12.98 | 2,480,749 | -0.26(-2.00%) |
Jan 19, 2022 | 13.42 | 13.47 | 13.22 | 13.25 | 1,735,653 | -0.18(-1.32%) |
Jan 18, 2022 | 13.52 | 13.60 | 13.40 | 13.42 | 1,406,470 | -0.17(-1.24%) |
Jan 14, 2022 | 13.59 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.79 | 13.86 | 13.69 | 13.74 | 1,691,622 | -0.01(-0.11%) |
Jan 12, 2022 | 13.85 | 13.87 | 13.69 | 13.75 | 1,943,948 | -0.04(-0.32%) |
Jan 11, 2022 | 13.79 | 13.88 | 13.69 | 13.80 | 1,538,900 | +0.03(+0.21%) |
Jan 10, 2022 | 13.78 | 13.80 | 13.61 | 13.77 | 1,853,804 | -0.01(-0.11%) |
Jan 07, 2022 | 13.74 | 13.89 | 13.71 | 13.78 | 1,388,578 | +0.06(+0.43%) |
Jan 06, 2022 | 13.66 | 13.82 | 13.61 | 13.72 | 1,498,706 | +0.15(+1.14%) |
Jan 05, 2022 | 13.78 | 13.84 | 13.55 | 13.57 | 1,994,574 | -0.21(-1.55%) |
Jan 04, 2022 | 13.76 | 13.89 | 13.69 | 13.78 | 2,122,076 | +0.11(+0.81%) |
Jan 03, 2022 | 13.53 | 13.75 | 13.53 | 13.67 | 1,923,140 | +0.20(+1.47%) |
Dec 31, 2021 | 13.55 | 13.61 | 13.42 | 13.47 | 1,570,996 | -0.08(-0.60%) |
Dec 30, 2021 | 13.58 | 13.73 | 13.53 | 13.55 | 1,558,076 | -0.04(-0.33%) |
Dec 29, 2021 | 13.55 | 13.62 | 13.42 | 13.60 | 1,042,114 | +0.12(+0.87%) |
Dec 28, 2021 | 13.42 | 13.62 | 13.41 | 13.48 | 1,369,593 | +0.06(+0.44%) |
Dec 27, 2021 | 13.36 | 13.43 | 13.22 | 13.42 | 1,692,225 | +0.10(+0.72%) |
Dec 23, 2021 | 13.25 | 13.41 | 13.22 | 13.33 | 1,482,276 | +0.12(+0.89%) |
Dec 22, 2021 | 12.87 | 13.26 | 12.83 | 13.21 | 2,078,913 | +0.40(+3.10%) |
Dec 21, 2021 | 12.46 | 12.88 | 12.39 | 12.81 | 2,627,224 | +0.53(+4.31%) |
Dec 20, 2021 | 12.37 | 12.39 | 11.91 | 12.28 | 4,306,965 | -0.27(-2.17%) |
Dec 17, 2021 | 12.73 | 12.76 | 12.41 | 12.55 | 7,088,079 | -0.24(-1.90%) |
Dec 16, 2021 | 13.10 | 13.15 | 12.78 | 12.80 | 1,867,880 | -0.15(-1.19%) |
Dec 15, 2021 | 12.87 | 13.03 | 12.73 | 12.95 | 2,260,694 | +0.09(+0.69%) |
Dec 14, 2021 | 13.14 | 13.24 | 12.84 | 12.86 | 2,279,247 | -0.29(-2.24%) |
Dec 13, 2021 | 13.32 | 13.34 | 13.11 | 13.16 | 2,044,394 | -0.20(-1.49%) |
Dec 10, 2021 | 13.44 | 13.57 | 13.30 | 13.36 | 1,817,104 | +0.04(+0.33%) |
Dec 09, 2021 | 13.46 | 13.47 | 13.30 | 13.31 | 900,447 | -0.19(-1.42%) |
Dec 08, 2021 | 13.43 | 13.58 | 13.36 | 13.50 | 1,642,270 | +0.07(+0.55%) |
Dec 07, 2021 | 13.23 | 13.49 | 13.22 | 13.43 | 2,191,470 | +0.28(+2.13%) |
Dec 06, 2021 | 12.93 | 13.23 | 12.85 | 13.15 | 2,249,913 | +0.34(+2.64%) |
Dec 03, 2021 | 13.06 | 13.11 | 12.79 | 12.81 | 1,965,807 | -0.18(-1.42%) |
Dec 02, 2021 | 12.80 | 13.08 | 12.66 | 13.00 | 2,304,100 | +0.24(+1.84%) |