Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.06 | 13.53 | 13.05 | 13.44 | 3,046,627 | +0.36(+2.72%) |
Feb 25, 2022 | 13.03 | 13.18 | 13.03 | 13.08 | 2,751,119 | +0.11(+0.81%) |
Feb 24, 2022 | 12.98 | 13.14 | 12.88 | 12.98 | 3,799,928 | -0.08(-0.59%) |
Feb 23, 2022 | 13.09 | 13.16 | 13.02 | 13.05 | 2,016,023 | +0.00(+0.00%) |
Feb 22, 2022 | 13.11 | 13.12 | 13.00 | 13.05 | 3,029,459 | +0.02(+0.15%) |
Feb 18, 2022 | 13.03 | 0 | -0.03(-0.22%) | |||
Feb 17, 2022 | 13.08 | 13.16 | 12.99 | 13.06 | 2,898,690 | -0.05(-0.37%) |
Feb 16, 2022 | 13.07 | 13.35 | 13.06 | 13.11 | 2,253,323 | +0.02(+0.15%) |
Feb 15, 2022 | 13.09 | 13.15 | 13.04 | 13.09 | 2,379,754 | +0.00(+0.00%) |
Feb 14, 2022 | 12.99 | 13.16 | 12.97 | 13.09 | 3,972,702 | -0.05(-0.37%) |
Feb 11, 2022 | 12.78 | 13.22 | 12.76 | 13.14 | 9,843,069 | +0.76(+6.13%) |
Feb 10, 2022 | 12.18 | 12.58 | 12.17 | 12.38 | 2,077,750 | +0.10(+0.78%) |
Feb 09, 2022 | 12.17 | 12.33 | 12.15 | 12.28 | 793,361 | +0.11(+0.87%) |
Feb 08, 2022 | 12.36 | 12.39 | 12.06 | 12.18 | 1,124,517 | -0.10(-0.78%) |
Feb 07, 2022 | 12.18 | 12.35 | 12.06 | 12.27 | 1,152,458 | +0.08(+0.63%) |
Feb 04, 2022 | 12.38 | 12.46 | 12.05 | 12.20 | 1,625,917 | -0.12(-1.01%) |
Feb 03, 2022 | 12.36 | 12.37 | 12.32 | 1,078,653 | -0.06(-0.47%) | |
Feb 02, 2022 | 12.45 | 12.45 | 12.13 | 12.38 | 1,829,545 | -0.02(-0.15%) |
Feb 01, 2022 | 12.11 | 12.43 | 12.11 | 12.40 | 1,425,861 | +0.18(+1.49%) |
Jan 31, 2022 | 12.05 | 12.30 | 12.22 | 1,515,444 | +0.09(+0.71%) | |
Jan 28, 2022 | 11.95 | 12.12 | 11.81 | 12.13 | 1,472,099 | +0.15(+1.25%) |
Jan 27, 2022 | 12.24 | 12.30 | 11.88 | 11.98 | 1,935,565 | -0.07(-0.62%) |
Jan 26, 2022 | 12.27 | 12.41 | 12.00 | 12.06 | 1,307,962 | -0.06(-0.46%) |
Jan 25, 2022 | 11.66 | 12.18 | 11.44 | 12.11 | 1,136,478 | +0.43(+3.69%) |
Jan 24, 2022 | 11.34 | 11.72 | 11.26 | 11.68 | 2,008,607 | -0.23(-1.89%) |
Jan 21, 2022 | 12.09 | 12.14 | 11.75 | 11.91 | 2,007,100 | -0.34(-2.76%) |
Jan 20, 2022 | 12.01 | 12.48 | 11.96 | 12.24 | 1,004,437 | -0.08(-0.61%) |
Jan 19, 2022 | 12.52 | 12.57 | 12.26 | 12.32 | 1,393,909 | -0.19(-1.50%) |
Jan 18, 2022 | 12.34 | 12.72 | 12.26 | 12.51 | 1,792,260 | +0.23(+1.83%) |
Jan 14, 2022 | 12.28 | 0 | +0.25(+2.11%) | |||
Jan 13, 2022 | 12.47 | 12.51 | 12.02 | 12.03 | 1,928,029 | -0.40(-3.25%) |
Jan 12, 2022 | 12.21 | 12.43 | 12.11 | 12.43 | 1,379,663 | +0.30(+2.47%) |
Jan 11, 2022 | 12.02 | 12.20 | 12.02 | 12.13 | 1,259,041 | +0.12(+1.02%) |
Jan 10, 2022 | 11.77 | 12.01 | 11.47 | 12.01 | 1,790,942 | +0.36(+3.06%) |
Jan 07, 2022 | 11.46 | 11.65 | 11.40 | 11.65 | 830,292 | +0.28(+2.47%) |
Jan 06, 2022 | 11.32 | 11.50 | 11.23 | 11.37 | 935,355 | +0.14(+1.25%) |
Jan 05, 2022 | 11.49 | 11.61 | 11.22 | 11.23 | 1,548,484 | -0.20(-1.72%) |
Jan 04, 2022 | 11.21 | 11.52 | 11.15 | 11.43 | 966,252 | +0.33(+2.96%) |
Jan 03, 2022 | 10.81 | 11.21 | 10.81 | 11.10 | 976,707 | +0.29(+2.69%) |
Dec 31, 2021 | 10.66 | 10.85 | 10.62 | 10.81 | 822,378 | +0.14(+1.32%) |
Dec 30, 2021 | 10.70 | 10.79 | 10.65 | 10.67 | 676,146 | +0.00(+0.00%) |
Dec 29, 2021 | 10.68 | 10.71 | 10.56 | 10.67 | 919,911 | -0.03(-0.26%) |
Dec 28, 2021 | 10.71 | 10.79 | 10.64 | 10.70 | 776,111 | +0.07(+0.62%) |
Dec 27, 2021 | 10.20 | 10.65 | 10.16 | 10.63 | 1,519,384 | +0.44(+4.33%) |
Dec 23, 2021 | 10.32 | 10.36 | 10.19 | 10.19 | 2,484,390 | -0.09(-0.91%) |
Dec 22, 2021 | 10.24 | 10.35 | 10.20 | 10.28 | 1,213,355 | -0.02(-0.18%) |
Dec 21, 2021 | 10.35 | 10.52 | 10.21 | 10.30 | 1,878,752 | +0.04(+0.37%) |
Dec 20, 2021 | 10.17 | 10.30 | 10.09 | 10.26 | 1,360,152 | -0.08(-0.82%) |
Dec 17, 2021 | 10.40 | 10.41 | 10.15 | 10.35 | 2,111,314 | -0.02(-0.18%) |
Dec 16, 2021 | 10.58 | 10.59 | 10.30 | 10.37 | 1,903,045 | -0.07(-0.72%) |
Dec 15, 2021 | 10.49 | 10.58 | 10.33 | 10.44 | 925,600 | +0.01(+0.09%) |
Dec 14, 2021 | 10.67 | 10.70 | 10.41 | 10.43 | 696,324 | -0.19(-1.77%) |
Dec 13, 2021 | 10.85 | 10.85 | 10.53 | 10.62 | 861,243 | -0.15(-1.39%) |
Dec 10, 2021 | 10.72 | 10.83 | 10.60 | 10.77 | 1,049,897 | -0.06(-0.52%) |
Dec 09, 2021 | 10.76 | 10.87 | 10.72 | 10.83 | 1,085,142 | -0.16(-1.45%) |
Dec 08, 2021 | 10.95 | 11.03 | 10.86 | 10.99 | 703,938 | +0.06(+0.52%) |
Dec 07, 2021 | 10.71 | 11.03 | 10.70 | 10.93 | 929,547 | +0.22(+2.01%) |
Dec 06, 2021 | 10.62 | 10.88 | 10.47 | 10.71 | 686,440 | +0.09(+0.88%) |
Dec 03, 2021 | 10.74 | 10.92 | 10.53 | 10.62 | 1,254,616 | -0.11(-1.05%) |
Dec 02, 2021 | 10.40 | 10.83 | 10.32 | 10.73 | 933,529 | +0.41(+4.00%) |