Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.47 | 13.63 | 13.21 | 13.50 | 29,699 | -0.14(-1.02%) |
Feb 25, 2022 | 13.60 | 13.64 | 13.42 | 13.64 | 34,218 | -0.14(-1.01%) |
Feb 24, 2022 | 13.34 | 13.87 | 13.24 | 13.78 | 95,207 | -0.13(-0.94%) |
Feb 23, 2022 | 14.10 | 14.17 | 13.88 | 13.91 | 29,118 | +0.02(+0.13%) |
Feb 22, 2022 | 13.86 | 14.04 | 13.73 | 13.89 | 57,436 | +0.10(+0.74%) |
Feb 18, 2022 | 13.79 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.94 | 13.95 | 13.81 | 13.85 | 33,832 | -0.20(-1.39%) |
Feb 16, 2022 | 14.05 | 14.16 | 13.97 | 14.04 | 87,949 | +0.02(+0.13%) |
Feb 15, 2022 | 13.85 | 14.02 | 13.85 | 14.02 | 50,367 | +0.46(+3.43%) |
Feb 14, 2022 | 13.60 | 13.67 | 13.48 | 13.56 | 32,269 | +0.17(+1.25%) |
Feb 11, 2022 | 13.69 | 13.87 | 13.29 | 13.39 | 124,519 | -0.22(-1.64%) |
Feb 10, 2022 | 13.60 | 13.88 | 13.54 | 13.61 | 104,066 | -0.02(-0.14%) |
Feb 09, 2022 | 13.36 | 13.68 | 13.36 | 13.63 | 46,877 | +0.25(+1.87%) |
Feb 08, 2022 | 13.35 | 13.44 | 13.28 | 13.38 | 48,615 | +0.00(+0.00%) |
Feb 07, 2022 | 13.14 | 13.47 | 13.14 | 13.38 | 119,760 | +0.15(+1.12%) |
Feb 04, 2022 | 13.07 | 13.25 | 12.93 | 13.23 | 50,010 | -0.17(-1.25%) |
Feb 03, 2022 | 13.38 | 13.40 | 61,776 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.73 | 13.73 | 13.42 | 13.60 | 73,200 | -0.16(-1.15%) |
Feb 01, 2022 | 13.72 | 13.80 | 13.66 | 13.76 | 109,156 | +0.05(+0.34%) |
Jan 31, 2022 | 13.44 | 13.72 | 107,526 | +0.50(+3.80%) | ||
Jan 28, 2022 | 13.16 | 13.23 | 12.99 | 13.21 | 22,118 | +0.04(+0.28%) |
Jan 27, 2022 | 13.24 | 13.33 | 13.05 | 13.18 | 83,651 | +0.18(+1.36%) |
Jan 26, 2022 | 13.07 | 13.24 | 12.91 | 13.00 | 97,064 | +0.15(+1.20%) |
Jan 25, 2022 | 12.52 | 12.91 | 12.37 | 12.85 | 89,454 | +0.46(+3.71%) |
Jan 24, 2022 | 12.22 | 12.41 | 12.12 | 12.39 | 57,529 | -0.21(-1.70%) |
Jan 21, 2022 | 12.69 | 12.79 | 12.56 | 12.60 | 93,679 | -0.06(-0.44%) |
Jan 20, 2022 | 12.66 | 12.83 | 12.60 | 12.66 | 136,511 | +0.34(+2.79%) |
Jan 19, 2022 | 12.17 | 12.34 | 12.17 | 12.31 | 79,721 | +0.54(+4.58%) |
Jan 18, 2022 | 11.94 | 12.02 | 11.71 | 11.77 | 131,604 | -0.29(-2.39%) |
Jan 14, 2022 | 12.06 | 0 | +0.09(+0.78%) | |||
Jan 13, 2022 | 12.03 | 12.10 | 11.90 | 11.97 | 83,900 | -0.06(-0.46%) |
Jan 12, 2022 | 11.95 | 12.06 | 11.84 | 12.03 | 155,977 | +0.39(+3.35%) |
Jan 11, 2022 | 11.32 | 11.63 | 11.26 | 11.63 | 219,343 | +0.40(+3.56%) |
Jan 10, 2022 | 11.31 | 11.31 | 11.08 | 11.24 | 245,999 | -0.25(-2.18%) |
Jan 07, 2022 | 11.34 | 11.53 | 11.32 | 11.49 | 138,601 | +0.19(+1.65%) |
Jan 06, 2022 | 11.24 | 11.42 | 11.20 | 11.30 | 129,358 | +0.02(+0.16%) |
Jan 05, 2022 | 11.72 | 11.89 | 11.25 | 11.28 | 156,023 | -0.57(-4.78%) |
Jan 04, 2022 | 11.85 | 12.07 | 11.78 | 11.85 | 162,404 | -0.25(-2.07%) |
Jan 03, 2022 | 12.33 | 12.33 | 12.06 | 12.10 | 280,028 | -0.66(-5.17%) |
Dec 31, 2021 | 12.67 | 12.82 | 12.57 | 12.76 | 73,784 | +0.08(+0.66%) |
Dec 30, 2021 | 12.45 | 12.72 | 12.42 | 12.68 | 77,521 | +0.53(+4.40%) |
Dec 29, 2021 | 12.44 | 12.44 | 12.14 | 12.14 | 60,577 | -0.29(-2.31%) |
Dec 28, 2021 | 12.39 | 12.48 | 12.35 | 12.43 | 332,408 | +0.01(+0.07%) |
Dec 27, 2021 | 12.33 | 12.49 | 12.29 | 12.42 | 255,056 | +0.23(+1.90%) |
Dec 23, 2021 | 12.26 | 12.26 | 12.05 | 12.19 | 615,553 | -0.12(-0.98%) |
Dec 22, 2021 | 12.00 | 12.31 | 11.98 | 12.31 | 102,063 | +0.22(+1.80%) |
Dec 21, 2021 | 11.91 | 12.14 | 11.91 | 12.09 | 131,946 | +0.11(+0.89%) |
Dec 20, 2021 | 12.13 | 12.18 | 11.97 | 11.98 | 81,783 | -0.35(-2.85%) |
Dec 17, 2021 | 12.20 | 12.50 | 12.19 | 12.34 | 65,234 | -0.01(-0.08%) |
Dec 16, 2021 | 12.51 | 12.52 | 12.32 | 12.35 | 19,432 | -0.07(-0.60%) |
Dec 15, 2021 | 12.30 | 12.42 | 12.10 | 12.42 | 143,138 | +0.12(+0.98%) |
Dec 14, 2021 | 12.59 | 12.63 | 12.26 | 12.30 | 95,727 | -0.30(-2.35%) |
Dec 13, 2021 | 12.95 | 12.99 | 12.60 | 12.60 | 41,063 | -0.32(-2.50%) |
Dec 10, 2021 | 12.87 | 12.96 | 12.83 | 12.92 | 42,688 | +0.28(+2.22%) |
Dec 09, 2021 | 12.90 | 12.90 | 12.60 | 12.64 | 42,667 | -0.41(-3.12%) |
Dec 08, 2021 | 12.79 | 13.06 | 12.77 | 13.05 | 46,717 | +0.52(+4.16%) |
Dec 07, 2021 | 12.49 | 12.62 | 12.45 | 12.52 | 60,929 | +0.16(+1.28%) |
Dec 06, 2021 | 12.25 | 12.39 | 12.21 | 12.37 | 12,615 | +0.20(+1.64%) |
Dec 03, 2021 | 12.40 | 12.54 | 12.06 | 12.17 | 80,073 | +0.23(+1.89%) |
Dec 02, 2021 | 11.75 | 12.01 | 11.75 | 11.94 | 70,304 | +0.37(+3.21%) |