Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.38 | 12.70 | 12.08 | 12.26 | 3,278,461 | -0.22(-1.76%) |
Feb 25, 2022 | 12.40 | 12.49 | 12.15 | 12.48 | 1,111,925 | +0.04(+0.32%) |
Feb 24, 2022 | 11.01 | 12.47 | 10.90 | 12.44 | 2,437,104 | +0.73(+6.23%) |
Feb 23, 2022 | 12.42 | 12.44 | 11.70 | 11.71 | 1,660,953 | -0.56(-4.56%) |
Feb 22, 2022 | 12.28 | 12.67 | 12.04 | 12.27 | 1,462,175 | -0.07(-0.57%) |
Feb 18, 2022 | 12.34 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 13.02 | 13.08 | 12.25 | 12.45 | 1,489,227 | -0.59(-4.52%) |
Feb 16, 2022 | 13.12 | 13.25 | 12.89 | 13.04 | 845,608 | -0.28(-2.10%) |
Feb 15, 2022 | 12.78 | 13.44 | 12.75 | 13.32 | 1,251,489 | +0.81(+6.47%) |
Feb 14, 2022 | 12.79 | 12.94 | 12.41 | 12.51 | 1,057,990 | -0.39(-3.02%) |
Feb 11, 2022 | 12.73 | 13.49 | 12.62 | 12.90 | 2,301,156 | +0.16(+1.26%) |
Feb 10, 2022 | 12.81 | 13.56 | 12.51 | 12.74 | 1,946,241 | -0.34(-2.60%) |
Feb 09, 2022 | 12.78 | 13.11 | 12.73 | 13.08 | 1,464,208 | +0.46(+3.65%) |
Feb 08, 2022 | 12.62 | 12.69 | 12.11 | 12.62 | 1,244,298 | -0.13(-1.02%) |
Feb 07, 2022 | 12.61 | 12.95 | 12.59 | 12.75 | 1,056,061 | +0.13(+1.03%) |
Feb 04, 2022 | 12.37 | 12.90 | 12.30 | 12.62 | 1,343,001 | +0.25(+2.02%) |
Feb 03, 2022 | 12.15 | 12.62 | 12.37 | 1,727,058 | -0.04(-0.32%) | |
Feb 02, 2022 | 12.59 | 12.72 | 12.22 | 12.41 | 1,496,641 | -0.24(-1.90%) |
Feb 01, 2022 | 13.10 | 13.13 | 12.51 | 12.65 | 1,575,954 | -0.32(-2.47%) |
Jan 31, 2022 | 12.65 | 12.97 | 1,682,829 | +0.37(+2.94%) | ||
Jan 28, 2022 | 11.80 | 12.61 | 11.62 | 12.60 | 1,583,293 | +0.75(+6.33%) |
Jan 27, 2022 | 12.43 | 12.64 | 11.81 | 11.85 | 1,712,853 | -0.50(-4.05%) |
Jan 26, 2022 | 12.79 | 13.33 | 12.21 | 12.35 | 1,937,967 | -0.25(-1.98%) |
Jan 25, 2022 | 12.49 | 12.74 | 11.90 | 12.60 | 2,014,250 | +0.00(+0.00%) |
Jan 24, 2022 | 12.50 | 12.67 | 11.12 | 12.60 | 3,939,507 | -0.26(-2.02%) |
Jan 21, 2022 | 12.81 | 13.55 | 12.74 | 12.86 | 2,381,175 | -0.29(-2.21%) |
Jan 20, 2022 | 12.90 | 13.97 | 12.76 | 13.15 | 1,894,296 | +0.42(+3.30%) |
Jan 19, 2022 | 12.81 | 13.27 | 12.64 | 12.73 | 1,577,424 | +0.00(+0.00%) |
Jan 18, 2022 | 13.40 | 13.49 | 12.72 | 12.73 | 1,684,896 | -0.80(-5.91%) |
Jan 14, 2022 | 13.53 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.63 | 13.97 | 13.00 | 13.06 | 1,398,058 | -0.55(-4.04%) |
Jan 12, 2022 | 14.51 | 14.66 | 13.61 | 13.61 | 1,703,758 | -0.58(-4.09%) |
Jan 11, 2022 | 14.48 | 14.84 | 14.03 | 14.19 | 1,365,776 | -0.25(-1.73%) |
Jan 10, 2022 | 13.66 | 14.48 | 13.15 | 14.44 | 2,543,882 | +0.92(+6.80%) |
Jan 07, 2022 | 13.12 | 13.83 | 13.06 | 13.52 | 1,816,097 | +0.41(+3.13%) |
Jan 06, 2022 | 13.18 | 14.12 | 12.90 | 13.11 | 3,050,645 | +0.50(+3.97%) |
Jan 05, 2022 | 13.40 | 13.71 | 12.56 | 12.61 | 1,756,377 | -0.79(-5.90%) |
Jan 04, 2022 | 13.97 | 13.97 | 12.94 | 13.40 | 1,889,929 | -0.48(-3.46%) |
Jan 03, 2022 | 14.24 | 14.25 | 13.44 | 13.88 | 1,427,202 | -0.19(-1.35%) |
Dec 31, 2021 | 14.22 | 14.30 | 13.90 | 14.07 | 1,157,013 | -0.15(-1.05%) |
Dec 30, 2021 | 14.91 | 15.30 | 14.12 | 14.22 | 1,641,732 | -0.78(-5.20%) |
Dec 29, 2021 | 14.42 | 15.05 | 14.30 | 15.00 | 1,632,922 | +0.80(+5.63%) |
Dec 28, 2021 | 14.23 | 15.13 | 14.19 | 14.20 | 2,213,059 | -0.19(-1.32%) |
Dec 27, 2021 | 14.24 | 14.60 | 13.95 | 14.39 | 1,561,979 | +0.24(+1.70%) |
Dec 23, 2021 | 14.04 | 14.27 | 13.53 | 14.15 | 1,321,315 | +0.11(+0.78%) |
Dec 22, 2021 | 13.86 | 14.22 | 13.65 | 14.04 | 1,154,275 | -0.19(-1.34%) |
Dec 21, 2021 | 14.23 | 14.34 | 13.75 | 14.23 | 1,697,908 | +0.09(+0.64%) |
Dec 20, 2021 | 15.19 | 15.28 | 14.03 | 14.14 | 2,579,013 | -1.05(-6.91%) |
Dec 17, 2021 | 14.09 | 15.25 | 14.02 | 15.19 | 4,363,341 | +1.03(+7.27%) |
Dec 16, 2021 | 14.31 | 14.82 | 13.96 | 14.16 | 1,586,791 | +0.01(+0.07%) |
Dec 15, 2021 | 13.52 | 14.24 | 13.20 | 14.15 | 1,485,379 | +0.77(+5.75%) |
Dec 14, 2021 | 13.07 | 13.56 | 12.97 | 13.38 | 1,168,409 | +0.17(+1.29%) |
Dec 13, 2021 | 13.44 | 13.97 | 13.08 | 13.21 | 1,241,459 | -0.12(-0.90%) |
Dec 10, 2021 | 13.65 | 13.98 | 13.17 | 13.33 | 2,455,759 | -0.37(-2.70%) |
Dec 09, 2021 | 14.38 | 14.50 | 13.68 | 13.70 | 1,263,074 | -0.65(-4.53%) |
Dec 08, 2021 | 14.42 | 14.72 | 14.18 | 14.35 | 1,391,103 | -0.04(-0.29%) |
Dec 07, 2021 | 13.70 | 14.72 | 13.70 | 14.39 | 2,157,511 | +1.00(+7.48%) |
Dec 06, 2021 | 13.02 | 13.48 | 12.60 | 13.39 | 5,003,277 | +0.30(+2.26%) |
Dec 03, 2021 | 14.25 | 14.25 | 12.82 | 13.09 | 4,392,000 | -1.61(-10.92%) |
Dec 02, 2021 | 15.08 | 15.33 | 14.40 | 14.70 | 2,230,124 | -0.41(-2.71%) |