Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.08 | 13.23 | 12.93 | 13.20 | 531,116 | -0.05(-0.36%) |
Feb 25, 2022 | 13.46 | 13.31 | 13.07 | 13.24 | 382,757 | -0.18(-1.36%) |
Feb 24, 2022 | 12.79 | 13.47 | 12.48 | 13.43 | 424,648 | -0.05(-0.36%) |
Feb 23, 2022 | 13.78 | 13.78 | 13.44 | 13.47 | 544,497 | -0.14(-1.06%) |
Feb 22, 2022 | 13.74 | 13.90 | 13.42 | 13.62 | 259,916 | -0.25(-1.80%) |
Feb 18, 2022 | 13.87 | 0 | -0.24(-1.70%) | |||
Feb 17, 2022 | 14.24 | 14.32 | 13.94 | 14.11 | 347,761 | -0.22(-1.54%) |
Feb 16, 2022 | 14.19 | 14.51 | 14.17 | 14.33 | 449,327 | +0.17(+1.22%) |
Feb 15, 2022 | 13.52 | 14.17 | 13.52 | 14.16 | 464,692 | +0.78(+5.81%) |
Feb 14, 2022 | 13.64 | 13.69 | 13.25 | 13.38 | 335,683 | -0.13(-0.99%) |
Feb 11, 2022 | 13.71 | 13.99 | 13.41 | 13.51 | 357,061 | -0.15(-1.12%) |
Feb 10, 2022 | 13.74 | 13.90 | 13.54 | 13.67 | 321,087 | -0.19(-1.38%) |
Feb 09, 2022 | 13.79 | 13.95 | 13.68 | 13.86 | 449,495 | +0.19(+1.40%) |
Feb 08, 2022 | 13.86 | 14.16 | 13.53 | 13.67 | 298,464 | -0.19(-1.38%) |
Feb 07, 2022 | 13.52 | 14.00 | 13.52 | 13.86 | 527,478 | +0.36(+2.70%) |
Feb 04, 2022 | 12.91 | 13.55 | 12.91 | 13.49 | 633,574 | +0.49(+3.76%) |
Feb 03, 2022 | 12.90 | 13.00 | 584,450 | +0.06(+0.44%) | ||
Feb 02, 2022 | 12.69 | 12.96 | 12.63 | 12.95 | 615,829 | +0.27(+2.12%) |
Feb 01, 2022 | 12.72 | 12.86 | 12.48 | 12.68 | 361,085 | -0.06(-0.45%) |
Jan 31, 2022 | 12.13 | 12.74 | 12.74 | 333,816 | +0.47(+3.83%) | |
Jan 28, 2022 | 12.00 | 12.27 | 11.59 | 12.27 | 303,235 | +0.20(+1.67%) |
Jan 27, 2022 | 12.35 | 12.52 | 11.93 | 12.06 | 325,229 | -0.20(-1.64%) |
Jan 26, 2022 | 12.55 | 12.85 | 12.22 | 12.27 | 621,402 | -0.26(-2.07%) |
Jan 25, 2022 | 12.30 | 12.59 | 12.03 | 12.52 | 285,643 | +0.01(+0.08%) |
Jan 24, 2022 | 12.39 | 12.56 | 12.03 | 12.51 | 286,414 | -0.06(-0.46%) |
Jan 21, 2022 | 12.69 | 12.91 | 12.51 | 12.57 | 455,597 | -0.14(-1.13%) |
Jan 20, 2022 | 13.09 | 13.34 | 12.72 | 12.72 | 249,413 | -0.36(-2.79%) |
Jan 19, 2022 | 13.20 | 13.24 | 12.93 | 13.08 | 263,920 | -0.12(-0.95%) |
Jan 18, 2022 | 13.30 | 13.37 | 13.10 | 13.21 | 277,025 | -0.07(-0.51%) |
Jan 14, 2022 | 13.27 | 0 | +0.08(+0.58%) | |||
Jan 13, 2022 | 12.95 | 13.28 | 12.89 | 13.20 | 292,292 | +0.22(+1.70%) |
Jan 12, 2022 | 13.07 | 13.32 | 12.94 | 12.98 | 358,767 | -0.12(-0.95%) |
Jan 11, 2022 | 12.90 | 13.20 | 12.75 | 13.10 | 196,480 | +0.20(+1.56%) |
Jan 10, 2022 | 13.06 | 13.22 | 12.68 | 12.90 | 394,272 | -0.28(-2.11%) |
Jan 07, 2022 | 12.98 | 13.39 | 12.93 | 13.18 | 429,915 | +0.18(+1.40%) |
Jan 06, 2022 | 12.79 | 13.16 | 12.77 | 12.99 | 329,789 | +0.19(+1.50%) |
Jan 05, 2022 | 13.22 | 13.38 | 12.78 | 12.80 | 297,072 | -0.36(-2.70%) |
Jan 04, 2022 | 13.17 | 13.45 | 13.10 | 13.16 | 252,439 | +0.01(+0.07%) |
Jan 03, 2022 | 13.34 | 13.58 | 13.12 | 13.15 | 290,267 | -0.02(-0.15%) |
Dec 31, 2021 | 13.17 | 13.24 | 13.03 | 13.17 | 219,506 | +0.06(+0.44%) |
Dec 30, 2021 | 13.05 | 13.33 | 13.05 | 13.11 | 216,001 | +0.06(+0.44%) |
Dec 29, 2021 | 12.99 | 13.17 | 12.81 | 13.05 | 204,160 | +0.05(+0.37%) |
Dec 28, 2021 | 13.10 | 13.26 | 12.98 | 13.00 | 114,621 | -0.19(-1.45%) |
Dec 27, 2021 | 13.11 | 13.30 | 12.83 | 13.20 | 144,276 | +0.04(+0.29%) |
Dec 23, 2021 | 13.30 | 13.41 | 13.09 | 13.16 | 192,462 | -0.11(-0.80%) |
Dec 22, 2021 | 12.85 | 13.29 | 12.85 | 13.26 | 222,908 | +0.29(+2.22%) |
Dec 21, 2021 | 12.63 | 13.14 | 12.63 | 12.98 | 354,294 | +0.43(+3.44%) |
Dec 20, 2021 | 12.44 | 12.55 | 12.00 | 12.54 | 234,673 | -0.09(-0.68%) |
Dec 17, 2021 | 12.52 | 12.85 | 12.43 | 12.63 | 931,298 | +0.05(+0.38%) |
Dec 16, 2021 | 12.75 | 12.77 | 12.47 | 12.58 | 274,478 | -0.07(-0.53%) |
Dec 15, 2021 | 12.61 | 12.66 | 12.00 | 12.65 | 360,878 | -0.02(-0.15%) |
Dec 14, 2021 | 12.33 | 12.92 | 12.32 | 12.67 | 503,994 | +0.32(+2.56%) |
Dec 13, 2021 | 12.27 | 12.46 | 11.95 | 12.35 | 336,074 | -0.12(-1.00%) |
Dec 10, 2021 | 12.57 | 12.57 | 12.38 | 12.48 | 278,698 | +0.00(+0.00%) |
Dec 09, 2021 | 12.41 | 12.59 | 12.26 | 12.48 | 277,370 | -0.12(-0.91%) |
Dec 08, 2021 | 12.19 | 12.62 | 12.12 | 12.59 | 401,322 | +0.43(+3.55%) |
Dec 07, 2021 | 12.45 | 12.48 | 12.06 | 12.16 | 191,318 | -0.12(-1.02%) |
Dec 06, 2021 | 11.85 | 12.48 | 11.85 | 12.28 | 242,450 | +0.64(+5.52%) |
Dec 03, 2021 | 11.81 | 11.88 | 11.47 | 11.64 | 204,783 | -0.12(-1.06%) |
Dec 02, 2021 | 11.39 | 11.88 | 11.23 | 11.77 | 376,421 | +0.52(+4.61%) |