Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.46 | 14.20 | 13.23 | 14.02 | 89,041 | +0.29(+2.10%) |
Feb 25, 2022 | 14.30 | 14.38 | 13.24 | 13.73 | 60,305 | -0.35(-2.51%) |
Feb 24, 2022 | 14.54 | 14.96 | 13.50 | 14.08 | 201,400 | -0.44(-3.01%) |
Feb 23, 2022 | 13.28 | 15.11 | 13.27 | 14.52 | 83,491 | +1.52(+11.71%) |
Feb 22, 2022 | 12.96 | 13.37 | 12.64 | 13.00 | 29,968 | -0.11(-0.85%) |
Feb 18, 2022 | 13.11 | 0 | +0.58(+4.59%) | |||
Feb 17, 2022 | 12.41 | 12.72 | 12.16 | 12.53 | 18,283 | -0.11(-0.88%) |
Feb 16, 2022 | 12.12 | 12.66 | 12.11 | 12.64 | 24,366 | +0.16(+1.26%) |
Feb 15, 2022 | 12.38 | 12.85 | 12.21 | 12.49 | 28,278 | +0.18(+1.43%) |
Feb 14, 2022 | 12.62 | 12.68 | 12.09 | 12.31 | 17,533 | -0.11(-0.90%) |
Feb 11, 2022 | 12.42 | 12.93 | 12.42 | 12.42 | 37,497 | -0.11(-0.89%) |
Feb 10, 2022 | 12.52 | 13.22 | 12.39 | 12.53 | 25,392 | +0.16(+1.28%) |
Feb 09, 2022 | 12.17 | 12.49 | 12.17 | 12.37 | 14,533 | +0.17(+1.37%) |
Feb 08, 2022 | 12.18 | 12.35 | 12.08 | 12.21 | 7,856 | +0.00(+0.00%) |
Feb 07, 2022 | 11.96 | 12.36 | 11.96 | 12.21 | 25,512 | +0.04(+0.31%) |
Feb 04, 2022 | 11.89 | 12.33 | 11.80 | 12.17 | 21,968 | +0.20(+1.71%) |
Feb 03, 2022 | 11.98 | 12.14 | 11.94 | 11.97 | 14,857 | -0.09(-0.77%) |
Feb 02, 2022 | 12.90 | 13.00 | 11.64 | 12.06 | 38,202 | -0.72(-5.66%) |
Feb 01, 2022 | 12.94 | 13.81 | 12.49 | 12.78 | 46,917 | -0.08(-0.65%) |
Jan 31, 2022 | 12.62 | 13.18 | 12.62 | 12.87 | 26,231 | +0.52(+4.21%) |
Jan 28, 2022 | 12.17 | 12.52 | 12.10 | 12.35 | 20,382 | +0.17(+1.37%) |
Jan 27, 2022 | 12.13 | 12.43 | 12.12 | 12.18 | 10,349 | -0.02(-0.15%) |
Jan 26, 2022 | 12.13 | 12.45 | 12.13 | 12.20 | 19,497 | +0.00(+0.00%) |
Jan 25, 2022 | 12.18 | 12.50 | 11.84 | 12.20 | 26,456 | +0.02(+0.15%) |
Jan 24, 2022 | 12.06 | 12.30 | 11.77 | 12.18 | 30,717 | +0.25(+2.10%) |
Jan 21, 2022 | 11.70 | 12.11 | 11.64 | 11.93 | 22,253 | +0.03(+0.23%) |
Jan 20, 2022 | 11.84 | 12.36 | 11.84 | 11.90 | 15,714 | +0.21(+1.83%) |
Jan 19, 2022 | 12.03 | 12.22 | 11.29 | 11.69 | 29,392 | -0.51(-4.19%) |
Jan 18, 2022 | 12.46 | 12.62 | 11.88 | 12.20 | 18,021 | -0.20(-1.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.70 | 12.95 | 12.44 | 12.52 | 21,169 | -0.01(-0.07%) |
Jan 12, 2022 | 13.01 | 13.55 | 12.52 | 12.53 | 19,941 | -0.44(-3.36%) |
Jan 11, 2022 | 12.91 | 13.36 | 12.64 | 12.97 | 23,021 | +0.12(+0.94%) |
Jan 10, 2022 | 13.05 | 13.52 | 12.77 | 12.85 | 18,324 | -0.17(-1.28%) |
Jan 07, 2022 | 12.77 | 13.34 | 12.77 | 13.01 | 13,650 | +0.37(+2.94%) |
Jan 06, 2022 | 12.99 | 13.11 | 12.60 | 12.64 | 9,755 | -0.45(-3.40%) |
Jan 05, 2022 | 13.65 | 13.65 | 13.00 | 13.09 | 9,715 | -0.28(-2.08%) |
Jan 04, 2022 | 13.55 | 13.64 | 13.35 | 13.37 | 14,354 | -0.05(-0.35%) |
Jan 03, 2022 | 13.46 | 13.85 | 12.98 | 13.41 | 7,898 | +0.08(+0.63%) |
Dec 31, 2021 | 13.22 | 13.89 | 13.08 | 13.33 | 17,469 | +0.06(+0.49%) |
Dec 30, 2021 | 13.26 | 13.67 | 13.05 | 13.26 | 16,729 | -0.08(-0.63%) |
Dec 29, 2021 | 13.75 | 13.75 | 13.13 | 13.35 | 15,968 | -0.25(-1.84%) |
Dec 28, 2021 | 12.92 | 14.05 | 12.86 | 13.60 | 18,957 | +0.53(+4.05%) |
Dec 27, 2021 | 12.78 | 13.34 | 12.65 | 13.07 | 13,331 | +0.18(+1.37%) |
Dec 23, 2021 | 12.80 | 13.04 | 12.55 | 12.89 | 12,989 | -0.07(-0.57%) |
Dec 22, 2021 | 12.53 | 13.49 | 12.35 | 12.97 | 30,546 | +0.32(+2.57%) |
Dec 21, 2021 | 12.84 | 12.94 | 12.61 | 12.64 | 55,544 | -0.06(-0.51%) |
Dec 20, 2021 | 12.92 | 13.04 | 12.67 | 12.71 | 32,246 | -0.50(-3.80%) |
Dec 17, 2021 | 13.31 | 13.31 | 13.00 | 13.21 | 49,739 | -0.05(-0.35%) |
Dec 16, 2021 | 13.85 | 14.19 | 12.60 | 13.26 | 49,500 | +0.68(+5.39%) |
Dec 15, 2021 | 12.43 | 12.78 | 12.36 | 12.58 | 49,370 | +0.25(+2.03%) |
Dec 14, 2021 | 12.82 | 12.90 | 12.22 | 12.33 | 58,598 | -0.57(-4.39%) |
Dec 13, 2021 | 13.27 | 13.33 | 12.49 | 12.89 | 28,810 | -0.45(-3.34%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.20 | 13.34 | 22,416 | -0.12(-0.90%) |
Dec 09, 2021 | 13.56 | 13.71 | 13.30 | 13.46 | 19,605 | -0.10(-0.75%) |
Dec 08, 2021 | 13.53 | 13.74 | 13.44 | 13.56 | 7,411 | +0.00(+0.00%) |
Dec 07, 2021 | 13.84 | 13.94 | 13.51 | 13.56 | 34,053 | +0.03(+0.21%) |
Dec 06, 2021 | 13.83 | 14.11 | 13.38 | 13.53 | 33,843 | -0.19(-1.42%) |
Dec 03, 2021 | 13.90 | 14.34 | 13.08 | 13.73 | 41,515 | -0.20(-1.47%) |
Dec 02, 2021 | 14.00 | 14.34 | 13.65 | 13.93 | 12,312 | +0.24(+1.76%) |