Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.47 | 12.63 | 12.34 | 12.60 | 103,916 | +0.11(+0.86%) |
Feb 25, 2022 | 12.27 | 12.52 | 12.39 | 12.49 | 174,761 | +0.21(+1.74%) |
Feb 24, 2022 | 11.96 | 12.31 | 11.68 | 12.27 | 283,153 | -0.03(-0.25%) |
Feb 23, 2022 | 12.53 | 12.68 | 12.24 | 12.31 | 197,311 | -0.23(-1.83%) |
Feb 22, 2022 | 12.88 | 12.94 | 12.41 | 12.53 | 245,089 | -0.29(-2.26%) |
Feb 18, 2022 | 12.82 | 0 | -0.33(-2.50%) | |||
Feb 17, 2022 | 13.22 | 13.25 | 13.03 | 13.15 | 166,856 | +0.02(+0.18%) |
Feb 16, 2022 | 12.73 | 13.32 | 12.72 | 13.13 | 317,460 | +0.47(+3.74%) |
Feb 15, 2022 | 12.75 | 12.75 | 12.56 | 12.66 | 89,478 | -0.02(-0.18%) |
Feb 14, 2022 | 12.69 | 12.79 | 12.59 | 12.68 | 111,899 | -0.08(-0.66%) |
Feb 11, 2022 | 12.93 | 12.98 | 12.61 | 12.76 | 221,252 | -0.13(-1.01%) |
Feb 10, 2022 | 13.02 | 13.07 | 12.86 | 12.89 | 187,738 | -0.15(-1.11%) |
Feb 09, 2022 | 13.22 | 13.22 | 12.99 | 13.04 | 175,800 | -0.08(-0.64%) |
Feb 08, 2022 | 13.11 | 13.24 | 12.96 | 13.12 | 111,453 | +0.01(+0.06%) |
Feb 07, 2022 | 13.04 | 13.25 | 13.04 | 13.12 | 107,100 | +0.09(+0.70%) |
Feb 04, 2022 | 13.01 | 13.14 | 12.74 | 13.02 | 218,181 | -0.05(-0.35%) |
Feb 03, 2022 | 13.18 | 13.02 | 13.07 | 164,547 | -0.14(-1.04%) | |
Feb 02, 2022 | 13.09 | 13.23 | 13.05 | 13.21 | 172,028 | +0.12(+0.93%) |
Feb 01, 2022 | 12.98 | 13.16 | 12.84 | 13.08 | 200,941 | +0.20(+1.54%) |
Jan 31, 2022 | 12.47 | 12.89 | 12.89 | 315,631 | +0.62(+5.05%) | |
Jan 28, 2022 | 12.23 | 12.27 | 12.01 | 12.27 | 142,150 | +0.05(+0.38%) |
Jan 27, 2022 | 12.23 | 12.46 | 12.17 | 12.22 | 144,883 | +0.02(+0.19%) |
Jan 26, 2022 | 12.45 | 12.61 | 12.11 | 12.20 | 216,746 | -0.11(-0.87%) |
Jan 25, 2022 | 12.04 | 12.40 | 11.97 | 12.31 | 220,153 | +0.23(+1.90%) |
Jan 24, 2022 | 12.27 | 12.27 | 11.52 | 12.08 | 607,203 | -0.31(-2.53%) |
Jan 21, 2022 | 12.98 | 12.98 | 12.27 | 12.39 | 527,368 | -0.62(-4.76%) |
Jan 20, 2022 | 13.12 | 13.25 | 13.00 | 13.01 | 128,545 | -0.16(-1.22%) |
Jan 19, 2022 | 13.36 | 13.38 | 13.08 | 13.17 | 133,382 | -0.15(-1.15%) |
Jan 18, 2022 | 12.92 | 13.37 | 12.90 | 13.32 | 312,224 | +0.41(+3.14%) |
Jan 14, 2022 | 12.92 | 0 | -0.41(-3.10%) | |||
Jan 13, 2022 | 13.42 | 13.42 | 13.30 | 13.33 | 116,048 | -0.05(-0.34%) |
Jan 12, 2022 | 13.32 | 13.46 | 13.24 | 13.38 | 125,006 | +0.23(+1.74%) |
Jan 11, 2022 | 13.18 | 13.22 | 13.02 | 13.15 | 142,845 | -0.05(-0.35%) |
Jan 10, 2022 | 13.27 | 13.30 | 13.05 | 13.19 | 187,833 | -0.02(-0.12%) |
Jan 07, 2022 | 13.18 | 13.26 | 13.09 | 13.21 | 127,522 | +0.03(+0.23%) |
Jan 06, 2022 | 13.34 | 13.44 | 13.12 | 13.18 | 194,731 | -0.26(-1.93%) |
Jan 05, 2022 | 13.88 | 13.92 | 13.39 | 13.44 | 150,726 | -0.37(-2.71%) |
Jan 04, 2022 | 13.72 | 13.99 | 13.70 | 13.81 | 221,719 | +0.15(+1.12%) |
Jan 03, 2022 | 13.79 | 13.88 | 13.61 | 13.66 | 194,452 | -0.07(-0.50%) |
Dec 31, 2021 | 13.57 | 13.74 | 13.44 | 13.73 | 251,445 | +0.17(+1.24%) |
Dec 30, 2021 | 13.44 | 13.64 | 13.44 | 13.56 | 202,938 | +0.11(+0.85%) |
Dec 29, 2021 | 13.38 | 13.54 | 13.38 | 13.44 | 121,298 | +0.12(+0.92%) |
Dec 28, 2021 | 13.28 | 13.52 | 13.26 | 13.32 | 124,951 | +0.05(+0.34%) |
Dec 27, 2021 | 13.45 | 13.52 | 13.10 | 13.28 | 147,407 | -0.11(-0.86%) |
Dec 23, 2021 | 13.09 | 13.44 | 13.09 | 13.39 | 147,009 | +0.37(+2.88%) |
Dec 22, 2021 | 12.90 | 13.02 | 12.88 | 13.02 | 92,244 | +0.17(+1.31%) |
Dec 21, 2021 | 12.82 | 13.08 | 12.80 | 12.85 | 150,434 | +0.05(+0.42%) |
Dec 20, 2021 | 12.78 | 12.85 | 12.60 | 12.79 | 212,125 | -0.14(-1.06%) |
Dec 17, 2021 | 12.82 | 12.94 | 12.57 | 12.93 | 372,486 | +0.01(+0.06%) |
Dec 16, 2021 | 13.27 | 13.38 | 12.91 | 12.92 | 184,761 | -0.25(-1.91%) |
Dec 15, 2021 | 12.95 | 13.22 | 12.87 | 13.18 | 190,190 | +0.32(+2.50%) |
Dec 14, 2021 | 13.12 | 13.15 | 12.81 | 12.86 | 220,624 | -0.24(-1.87%) |
Dec 13, 2021 | 13.22 | 13.25 | 13.07 | 13.10 | 175,278 | -0.12(-0.92%) |
Dec 10, 2021 | 13.25 | 13.36 | 13.18 | 13.22 | 126,411 | +0.05(+0.35%) |
Dec 09, 2021 | 13.21 | 13.28 | 13.08 | 13.18 | 140,250 | -0.04(-0.29%) |
Dec 08, 2021 | 13.34 | 13.37 | 13.21 | 13.21 | 126,712 | -0.08(-0.63%) |
Dec 07, 2021 | 13.39 | 13.52 | 13.27 | 13.30 | 174,732 | +0.06(+0.46%) |
Dec 06, 2021 | 13.22 | 13.29 | 13.00 | 13.24 | 261,020 | +0.00(+0.00%) |
Dec 03, 2021 | 13.46 | 13.51 | 13.16 | 13.24 | 177,114 | -0.17(-1.25%) |
Dec 02, 2021 | 13.33 | 13.47 | 13.26 | 13.41 | 216,896 | +0.08(+0.57%) |