Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.77 | 12.93 | 12.32 | 12.49 | 1,583,504 | -0.38(-2.97%) |
Feb 25, 2022 | 12.48 | 12.89 | 12.41 | 12.87 | 1,474,896 | +0.09(+0.67%) |
Feb 24, 2022 | 11.50 | 12.85 | 11.39 | 12.79 | 1,771,510 | +0.85(+7.14%) |
Feb 23, 2022 | 12.29 | 12.29 | 11.86 | 11.93 | 1,104,907 | -0.23(-1.89%) |
Feb 22, 2022 | 13.06 | 13.23 | 12.11 | 12.16 | 1,493,194 | -0.98(-7.43%) |
Feb 18, 2022 | 13.14 | 0 | +0.26(+2.01%) | |||
Feb 17, 2022 | 13.05 | 13.24 | 12.79 | 12.88 | 1,365,176 | -0.25(-1.89%) |
Feb 16, 2022 | 12.92 | 13.22 | 12.92 | 13.13 | 2,242,064 | +0.13(+1.03%) |
Feb 15, 2022 | 12.37 | 13.03 | 12.36 | 13.00 | 918,592 | +0.81(+6.68%) |
Feb 14, 2022 | 12.36 | 12.58 | 12.08 | 12.18 | 803,231 | +0.01(+0.08%) |
Feb 11, 2022 | 12.34 | 12.61 | 12.05 | 12.17 | 1,048,341 | -0.25(-2.00%) |
Feb 10, 2022 | 12.08 | 12.78 | 12.08 | 12.42 | 1,090,705 | -0.01(-0.08%) |
Feb 09, 2022 | 12.20 | 12.44 | 12.15 | 12.43 | 1,094,643 | +0.33(+2.69%) |
Feb 08, 2022 | 11.71 | 12.37 | 11.71 | 12.11 | 726,330 | +0.35(+3.01%) |
Feb 07, 2022 | 11.65 | 12.09 | 11.47 | 11.75 | 907,281 | +0.10(+0.82%) |
Feb 04, 2022 | 11.68 | 11.89 | 11.15 | 11.66 | 1,396,562 | -0.06(-0.49%) |
Feb 03, 2022 | 11.96 | 11.66 | 11.71 | 1,620,075 | -0.40(-3.32%) | |
Feb 02, 2022 | 12.65 | 12.82 | 11.84 | 12.12 | 1,457,970 | -0.44(-3.51%) |
Feb 01, 2022 | 12.58 | 12.82 | 12.33 | 12.56 | 607,609 | -0.05(-0.38%) |
Jan 31, 2022 | 12.04 | 12.61 | 12.60 | 933,035 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.25 | 12.37 | 11.69 | 12.24 | 818,798 | -0.11(-0.93%) |
Jan 27, 2022 | 12.45 | 13.04 | 12.22 | 12.36 | 1,090,603 | +0.11(+0.86%) |
Jan 26, 2022 | 13.25 | 13.28 | 12.23 | 12.25 | 1,424,923 | -0.62(-4.83%) |
Jan 25, 2022 | 12.59 | 13.15 | 12.30 | 12.87 | 1,561,531 | -0.07(-0.52%) |
Jan 24, 2022 | 11.45 | 13.05 | 11.29 | 12.94 | 1,969,733 | +1.20(+10.19%) |
Jan 21, 2022 | 11.63 | 12.28 | 11.44 | 11.74 | 2,048,490 | -0.16(-1.37%) |
Jan 20, 2022 | 12.87 | 13.13 | 11.88 | 11.91 | 1,083,315 | -0.92(-7.16%) |
Jan 19, 2022 | 12.95 | 13.17 | 12.71 | 12.82 | 973,438 | +0.02(+0.15%) |
Jan 18, 2022 | 12.42 | 12.94 | 12.35 | 12.80 | 1,892,746 | -0.42(-3.18%) |
Jan 14, 2022 | 13.23 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.81 | 14.00 | 13.42 | 13.49 | 898,177 | -0.07(-0.49%) |
Jan 12, 2022 | 13.78 | 14.03 | 13.31 | 13.56 | 958,807 | -0.14(-1.05%) |
Jan 11, 2022 | 13.23 | 13.86 | 13.01 | 13.70 | 1,678,405 | +0.61(+4.68%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.18 | 13.09 | 2,005,622 | -0.27(-2.01%) |
Jan 07, 2022 | 13.56 | 13.61 | 13.02 | 13.36 | 1,437,633 | -0.55(-3.92%) |
Jan 06, 2022 | 13.62 | 14.14 | 13.38 | 13.91 | 924,958 | +0.29(+2.11%) |
Jan 05, 2022 | 14.18 | 14.25 | 13.49 | 13.62 | 1,196,571 | -0.56(-3.98%) |
Jan 04, 2022 | 14.11 | 14.35 | 13.90 | 14.18 | 822,109 | +0.23(+1.65%) |
Jan 03, 2022 | 13.61 | 14.47 | 13.61 | 13.95 | 1,101,081 | +0.35(+2.60%) |
Dec 31, 2021 | 13.99 | 14.16 | 13.59 | 13.60 | 1,118,070 | -0.34(-2.47%) |
Dec 30, 2021 | 13.80 | 14.15 | 13.80 | 13.94 | 1,321,716 | +0.01(+0.07%) |
Dec 29, 2021 | 13.70 | 14.10 | 13.64 | 13.93 | 985,574 | +0.31(+2.25%) |
Dec 28, 2021 | 13.73 | 14.13 | 13.62 | 13.63 | 1,077,505 | -0.23(-1.66%) |
Dec 27, 2021 | 13.83 | 14.05 | 13.64 | 13.86 | 753,901 | -0.02(-0.14%) |
Dec 23, 2021 | 13.85 | 14.01 | 13.50 | 13.88 | 739,844 | +0.23(+1.68%) |
Dec 22, 2021 | 13.55 | 13.78 | 13.39 | 13.65 | 609,597 | +0.02(+0.14%) |
Dec 21, 2021 | 12.93 | 13.64 | 12.83 | 13.63 | 1,601,166 | +1.00(+7.88%) |
Dec 20, 2021 | 12.87 | 12.90 | 12.07 | 12.63 | 1,972,562 | -0.68(-5.10%) |
Dec 17, 2021 | 13.02 | 13.33 | 12.59 | 13.31 | 2,471,502 | +0.25(+1.90%) |
Dec 16, 2021 | 13.79 | 13.81 | 12.91 | 13.06 | 1,835,423 | -0.47(-3.47%) |
Dec 15, 2021 | 13.61 | 13.61 | 12.82 | 13.53 | 1,430,956 | -0.12(-0.91%) |
Dec 14, 2021 | 13.19 | 13.78 | 12.88 | 13.66 | 1,410,346 | +0.35(+2.66%) |
Dec 13, 2021 | 13.61 | 13.90 | 12.84 | 13.30 | 2,195,825 | -0.49(-3.54%) |
Dec 10, 2021 | 14.43 | 14.55 | 13.62 | 13.79 | 1,472,978 | -0.40(-2.83%) |
Dec 09, 2021 | 14.28 | 14.81 | 14.00 | 14.19 | 1,479,701 | -0.17(-1.20%) |
Dec 08, 2021 | 15.12 | 15.37 | 14.29 | 14.36 | 2,200,427 | -0.42(-2.85%) |
Dec 07, 2021 | 13.35 | 15.50 | 13.00 | 14.79 | 4,626,313 | +1.87(+14.44%) |
Dec 06, 2021 | 13.11 | 13.42 | 12.80 | 12.92 | 2,781,451 | +0.07(+0.52%) |
Dec 03, 2021 | 13.40 | 13.58 | 12.59 | 12.85 | 1,564,862 | -0.49(-3.66%) |
Dec 02, 2021 | 12.63 | 13.50 | 12.62 | 13.34 | 1,499,251 | +0.72(+5.69%) |