Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.97 | 12.18 | 11.97 | 11.98 | 32,650 | -0.10(-0.82%) |
Feb 25, 2022 | 11.81 | 12.21 | 11.76 | 12.08 | 19,807 | +0.32(+2.69%) |
Feb 24, 2022 | 11.73 | 11.81 | 11.66 | 11.76 | 27,880 | -0.11(-0.91%) |
Feb 23, 2022 | 12.28 | 12.29 | 11.87 | 11.87 | 23,793 | -0.10(-0.83%) |
Feb 22, 2022 | 12.06 | 12.57 | 11.93 | 11.97 | 36,921 | -0.19(-1.56%) |
Feb 18, 2022 | 12.16 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.19 | 12.86 | 12.11 | 12.16 | 23,699 | -0.19(-1.54%) |
Feb 16, 2022 | 12.09 | 12.58 | 12.09 | 12.35 | 12,804 | +0.14(+1.18%) |
Feb 15, 2022 | 12.25 | 12.47 | 12.15 | 12.20 | 45,719 | +0.05(+0.37%) |
Feb 14, 2022 | 12.35 | 12.55 | 12.12 | 12.16 | 23,223 | -0.06(-0.52%) |
Feb 11, 2022 | 12.56 | 12.72 | 12.22 | 12.22 | 19,192 | -0.42(-3.29%) |
Feb 10, 2022 | 13.04 | 13.04 | 12.57 | 12.64 | 15,230 | -0.36(-2.78%) |
Feb 09, 2022 | 13.11 | 13.38 | 13.00 | 13.00 | 13,434 | +0.00(+0.00%) |
Feb 08, 2022 | 12.89 | 13.05 | 12.83 | 13.00 | 12,164 | +0.21(+1.63%) |
Feb 07, 2022 | 12.79 | 13.00 | 12.58 | 12.79 | 18,857 | +0.14(+1.07%) |
Feb 04, 2022 | 12.54 | 12.80 | 12.30 | 12.66 | 26,562 | -0.05(-0.36%) |
Feb 03, 2022 | 12.79 | 12.85 | 12.70 | 24,966 | -0.60(-4.49%) | |
Feb 02, 2022 | 13.04 | 13.40 | 12.55 | 13.30 | 25,579 | +0.41(+3.16%) |
Feb 01, 2022 | 12.80 | 13.04 | 12.56 | 12.89 | 28,780 | -0.04(-0.28%) |
Jan 31, 2022 | 12.66 | 12.93 | 15,506 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.25 | 12.77 | 12.11 | 12.59 | 28,172 | +0.27(+2.20%) |
Jan 27, 2022 | 12.94 | 13.04 | 12.26 | 12.32 | 8,437 | -0.21(-1.66%) |
Jan 26, 2022 | 13.14 | 13.47 | 12.26 | 12.53 | 25,000 | -0.39(-3.01%) |
Jan 25, 2022 | 12.94 | 13.21 | 12.47 | 12.92 | 15,061 | -0.23(-1.72%) |
Jan 24, 2022 | 12.39 | 13.51 | 12.11 | 13.14 | 37,408 | +0.75(+6.05%) |
Jan 21, 2022 | 12.84 | 13.47 | 12.39 | 12.39 | 43,308 | -0.44(-3.45%) |
Jan 20, 2022 | 13.01 | 13.35 | 12.84 | 12.84 | 27,608 | -0.05(-0.35%) |
Jan 19, 2022 | 12.99 | 13.69 | 12.46 | 12.88 | 56,506 | +0.30(+2.37%) |
Jan 18, 2022 | 13.60 | 13.75 | 12.58 | 12.58 | 66,861 | -1.07(-7.81%) |
Jan 14, 2022 | 13.65 | 0 | -0.46(-3.27%) | |||
Jan 13, 2022 | 14.19 | 14.51 | 14.07 | 14.11 | 13,581 | -0.03(-0.19%) |
Jan 12, 2022 | 14.29 | 14.32 | 14.07 | 14.14 | 15,392 | -0.01(-0.06%) |
Jan 11, 2022 | 14.94 | 14.94 | 13.88 | 14.15 | 21,457 | +0.06(+0.45%) |
Jan 10, 2022 | 14.64 | 14.64 | 14.01 | 14.08 | 30,228 | -0.70(-4.71%) |
Jan 07, 2022 | 14.78 | 15.07 | 14.73 | 14.78 | 9,867 | -0.04(-0.24%) |
Jan 06, 2022 | 15.18 | 15.28 | 14.63 | 14.82 | 27,884 | -0.37(-2.44%) |
Jan 05, 2022 | 15.35 | 15.59 | 14.74 | 15.19 | 47,533 | -0.18(-1.18%) |
Jan 04, 2022 | 15.04 | 15.82 | 14.96 | 15.37 | 38,437 | +0.47(+3.15%) |
Jan 03, 2022 | 14.36 | 15.09 | 14.36 | 14.90 | 29,166 | +0.62(+4.37%) |
Dec 31, 2021 | 14.13 | 14.37 | 14.08 | 14.27 | 21,910 | +0.13(+0.89%) |
Dec 30, 2021 | 14.07 | 14.35 | 14.07 | 14.15 | 11,704 | -0.02(-0.13%) |
Dec 29, 2021 | 14.05 | 14.35 | 13.92 | 14.16 | 17,595 | +0.05(+0.32%) |
Dec 28, 2021 | 14.42 | 14.42 | 13.88 | 14.12 | 35,741 | -0.04(-0.26%) |
Dec 27, 2021 | 14.32 | 14.35 | 14.10 | 14.16 | 13,365 | -0.03(-0.19%) |
Dec 23, 2021 | 14.04 | 14.33 | 13.99 | 14.18 | 14,848 | +0.08(+0.58%) |
Dec 22, 2021 | 14.01 | 14.33 | 13.96 | 14.10 | 23,108 | +0.17(+1.23%) |
Dec 21, 2021 | 13.93 | 14.27 | 13.70 | 13.93 | 25,337 | +0.01(+0.07%) |
Dec 20, 2021 | 13.77 | 14.07 | 13.38 | 13.92 | 31,107 | +0.17(+1.25%) |
Dec 17, 2021 | 14.68 | 14.73 | 13.38 | 13.75 | 100,884 | -0.87(-5.94%) |
Dec 16, 2021 | 15.06 | 15.11 | 14.46 | 14.62 | 33,617 | -0.22(-1.46%) |
Dec 15, 2021 | 14.63 | 15.44 | 14.50 | 14.83 | 66,061 | +0.11(+0.74%) |
Dec 14, 2021 | 14.38 | 15.39 | 14.38 | 14.73 | 105,929 | +0.13(+0.87%) |
Dec 13, 2021 | 14.46 | 14.69 | 14.29 | 14.60 | 14,593 | +0.03(+0.19%) |
Dec 10, 2021 | 14.10 | 14.86 | 14.10 | 14.57 | 23,906 | +0.48(+3.40%) |
Dec 09, 2021 | 14.09 | 14.58 | 13.93 | 14.09 | 20,345 | -0.51(-3.47%) |
Dec 08, 2021 | 14.73 | 14.73 | 14.47 | 14.60 | 12,842 | -0.13(-0.86%) |
Dec 07, 2021 | 13.74 | 14.91 | 13.69 | 14.73 | 32,605 | +1.04(+7.60%) |
Dec 06, 2021 | 14.38 | 14.43 | 13.41 | 13.69 | 64,839 | -0.45(-3.20%) |
Dec 03, 2021 | 14.73 | 14.82 | 14.08 | 14.14 | 28,324 | -0.68(-4.58%) |
Dec 02, 2021 | 14.83 | 14.87 | 14.23 | 14.82 | 32,559 | +0.14(+0.98%) |