Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.72 | 12.90 | 12.33 | 12.44 | 32,454 | -0.28(-2.17%) |
Feb 25, 2022 | 12.06 | 12.95 | 12.64 | 12.72 | 14,149 | +0.39(+3.16%) |
Feb 24, 2022 | 11.95 | 12.41 | 11.41 | 12.33 | 38,802 | -0.05(-0.38%) |
Feb 23, 2022 | 12.45 | 12.52 | 12.35 | 12.38 | 19,715 | -0.11(-0.91%) |
Feb 22, 2022 | 12.47 | 12.62 | 12.44 | 12.49 | 22,601 | -0.08(-0.60%) |
Feb 18, 2022 | 12.57 | 0 | -0.10(-0.75%) | |||
Feb 17, 2022 | 12.78 | 13.27 | 12.58 | 12.66 | 18,286 | -0.21(-1.62%) |
Feb 16, 2022 | 13.22 | 13.22 | 12.78 | 12.87 | 9,631 | -0.24(-1.81%) |
Feb 15, 2022 | 12.94 | 13.15 | 12.94 | 13.11 | 10,395 | +0.23(+1.77%) |
Feb 14, 2022 | 12.95 | 13.19 | 12.75 | 12.88 | 28,655 | -0.13(-1.02%) |
Feb 11, 2022 | 12.86 | 13.35 | 12.79 | 13.01 | 25,626 | +0.00(+0.00%) |
Feb 10, 2022 | 12.85 | 13.07 | 12.62 | 13.01 | 58,272 | -0.12(-0.94%) |
Feb 09, 2022 | 13.15 | 13.35 | 13.03 | 13.14 | 22,424 | +0.02(+0.14%) |
Feb 08, 2022 | 13.00 | 13.46 | 12.99 | 13.12 | 29,107 | +0.00(+0.00%) |
Feb 07, 2022 | 13.55 | 13.55 | 12.93 | 13.12 | 16,247 | -0.32(-2.40%) |
Feb 04, 2022 | 13.35 | 13.67 | 13.13 | 13.44 | 20,480 | +0.19(+1.43%) |
Feb 03, 2022 | 13.52 | 13.08 | 13.25 | 29,869 | -0.34(-2.52%) | |
Feb 02, 2022 | 14.19 | 14.19 | 13.48 | 13.59 | 25,153 | -0.48(-3.44%) |
Feb 01, 2022 | 14.62 | 14.83 | 13.94 | 14.08 | 46,766 | -0.65(-4.39%) |
Jan 31, 2022 | 14.45 | 14.72 | 25,002 | +0.33(+2.31%) | ||
Jan 28, 2022 | 14.81 | 15.57 | 14.09 | 14.39 | 33,653 | -0.54(-3.61%) |
Jan 27, 2022 | 14.36 | 15.19 | 14.36 | 14.93 | 36,215 | +0.75(+5.28%) |
Jan 26, 2022 | 14.25 | 14.61 | 14.11 | 14.18 | 24,863 | -0.01(-0.07%) |
Jan 25, 2022 | 13.83 | 14.29 | 13.83 | 14.19 | 13,798 | +0.05(+0.33%) |
Jan 24, 2022 | 13.16 | 14.24 | 12.82 | 14.14 | 34,963 | +0.74(+5.51%) |
Jan 21, 2022 | 13.14 | 13.84 | 12.95 | 13.40 | 37,551 | +0.09(+0.71%) |
Jan 20, 2022 | 13.58 | 13.60 | 13.27 | 13.31 | 45,217 | -0.32(-2.36%) |
Jan 19, 2022 | 12.92 | 13.88 | 12.92 | 13.63 | 30,439 | +0.84(+6.59%) |
Jan 18, 2022 | 13.84 | 13.84 | 12.71 | 12.79 | 51,879 | -1.27(-9.03%) |
Jan 14, 2022 | 14.06 | 0 | -0.46(-3.20%) | |||
Jan 13, 2022 | 14.22 | 14.64 | 14.20 | 14.52 | 17,987 | +0.29(+2.06%) |
Jan 12, 2022 | 14.50 | 14.64 | 14.18 | 14.23 | 33,396 | -0.22(-1.51%) |
Jan 11, 2022 | 14.29 | 14.62 | 14.11 | 14.45 | 24,399 | +0.06(+0.39%) |
Jan 10, 2022 | 14.53 | 14.60 | 14.33 | 14.39 | 29,003 | -0.35(-2.38%) |
Jan 07, 2022 | 14.87 | 14.93 | 14.51 | 14.74 | 15,256 | -0.15(-1.02%) |
Jan 06, 2022 | 14.61 | 15.07 | 14.22 | 14.89 | 20,444 | +0.45(+3.08%) |
Jan 05, 2022 | 14.75 | 15.01 | 14.26 | 14.45 | 92,615 | -0.24(-1.61%) |
Jan 04, 2022 | 15.42 | 15.42 | 14.65 | 14.68 | 49,895 | -0.71(-4.62%) |
Jan 03, 2022 | 15.26 | 15.87 | 15.02 | 15.39 | 35,100 | +0.27(+1.75%) |
Dec 31, 2021 | 14.99 | 15.34 | 14.77 | 15.13 | 146,163 | +0.02(+0.13%) |
Dec 30, 2021 | 15.54 | 16.08 | 14.87 | 15.11 | 28,318 | -0.32(-2.09%) |
Dec 29, 2021 | 14.85 | 15.73 | 14.63 | 15.43 | 48,023 | +0.50(+3.36%) |
Dec 28, 2021 | 15.05 | 15.39 | 14.69 | 14.93 | 43,525 | -0.05(-0.32%) |
Dec 27, 2021 | 14.80 | 15.33 | 14.64 | 14.98 | 55,265 | +0.06(+0.38%) |
Dec 23, 2021 | 14.64 | 15.10 | 14.55 | 14.92 | 12,844 | +0.24(+1.61%) |
Dec 22, 2021 | 14.51 | 15.04 | 14.24 | 14.68 | 15,899 | +0.18(+1.24%) |
Dec 21, 2021 | 14.18 | 14.50 | 13.50 | 14.50 | 84,371 | +0.48(+3.45%) |
Dec 20, 2021 | 14.25 | 14.25 | 13.79 | 14.02 | 49,466 | -0.37(-2.57%) |
Dec 17, 2021 | 15.33 | 15.33 | 14.08 | 14.39 | 87,733 | -0.94(-6.12%) |
Dec 16, 2021 | 15.80 | 15.81 | 15.06 | 15.33 | 18,043 | -0.24(-1.52%) |
Dec 15, 2021 | 15.39 | 15.78 | 15.12 | 15.56 | 32,169 | +0.09(+0.55%) |
Dec 14, 2021 | 15.48 | 15.71 | 14.96 | 15.48 | 63,569 | +0.03(+0.18%) |
Dec 13, 2021 | 15.29 | 15.80 | 15.18 | 15.45 | 30,795 | +0.06(+0.37%) |
Dec 10, 2021 | 15.69 | 15.69 | 15.15 | 15.39 | 20,770 | +0.08(+0.49%) |
Dec 09, 2021 | 15.60 | 16.08 | 15.22 | 15.32 | 21,553 | -0.34(-2.18%) |
Dec 08, 2021 | 15.80 | 16.23 | 15.58 | 15.66 | 9,298 | -0.22(-1.37%) |
Dec 07, 2021 | 15.63 | 15.96 | 15.42 | 15.88 | 22,719 | +0.49(+3.20%) |
Dec 06, 2021 | 15.54 | 15.86 | 15.31 | 15.38 | 50,231 | +0.09(+0.56%) |
Dec 03, 2021 | 15.85 | 15.85 | 15.04 | 15.30 | 33,957 | -0.41(-2.59%) |
Dec 02, 2021 | 15.28 | 15.86 | 15.23 | 15.71 | 27,157 | +0.51(+3.37%) |