Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.78 | 12.96 | 12.39 | 12.50 | 32,306 | -0.28(-2.17%) |
Feb 25, 2022 | 12.12 | 13.01 | 12.70 | 12.78 | 14,084 | +0.39(+3.16%) |
Feb 24, 2022 | 12.00 | 12.47 | 11.46 | 12.39 | 38,624 | -0.05(-0.38%) |
Feb 23, 2022 | 12.51 | 12.58 | 12.40 | 12.43 | 19,625 | -0.11(-0.91%) |
Feb 22, 2022 | 12.53 | 12.68 | 12.50 | 12.55 | 22,498 | -0.08(-0.61%) |
Feb 18, 2022 | 12.62 | 0 | -0.10(-0.75%) | |||
Feb 17, 2022 | 12.83 | 13.33 | 12.64 | 12.72 | 18,202 | -0.21(-1.62%) |
Feb 16, 2022 | 13.28 | 13.28 | 12.84 | 12.93 | 9,587 | -0.24(-1.81%) |
Feb 15, 2022 | 13.00 | 13.21 | 13.00 | 13.17 | 10,347 | +0.23(+1.77%) |
Feb 14, 2022 | 13.01 | 13.25 | 12.81 | 12.94 | 28,524 | -0.13(-1.02%) |
Feb 11, 2022 | 12.92 | 13.41 | 12.85 | 13.07 | 25,509 | +0.00(+0.00%) |
Feb 10, 2022 | 12.91 | 13.13 | 12.68 | 13.07 | 58,006 | -0.12(-0.94%) |
Feb 09, 2022 | 13.21 | 13.41 | 13.09 | 13.20 | 22,322 | +0.02(+0.14%) |
Feb 08, 2022 | 13.06 | 13.52 | 13.05 | 13.18 | 28,974 | +0.00(+0.00%) |
Feb 07, 2022 | 13.62 | 13.62 | 12.99 | 13.18 | 16,173 | -0.32(-2.40%) |
Feb 04, 2022 | 13.42 | 13.73 | 13.19 | 13.50 | 20,386 | +0.19(+1.43%) |
Feb 03, 2022 | 13.58 | 13.14 | 13.31 | 29,732 | -0.34(-2.52%) | |
Feb 02, 2022 | 14.26 | 14.26 | 13.54 | 13.65 | 25,038 | -0.49(-3.44%) |
Feb 01, 2022 | 14.69 | 14.90 | 14.01 | 14.14 | 46,552 | -0.65(-4.39%) |
Jan 31, 2022 | 14.51 | 14.79 | 24,888 | +0.33(+2.31%) | ||
Jan 28, 2022 | 14.88 | 15.65 | 14.15 | 14.46 | 33,500 | -0.54(-3.61%) |
Jan 27, 2022 | 14.43 | 15.26 | 14.43 | 15.00 | 36,049 | +0.75(+5.28%) |
Jan 26, 2022 | 14.31 | 14.67 | 14.17 | 14.25 | 24,750 | -0.01(-0.07%) |
Jan 25, 2022 | 13.89 | 14.35 | 13.89 | 14.26 | 13,735 | +0.05(+0.34%) |
Jan 24, 2022 | 13.22 | 14.30 | 12.88 | 14.21 | 34,803 | +0.74(+5.51%) |
Jan 21, 2022 | 13.20 | 13.90 | 13.01 | 13.47 | 37,379 | +0.10(+0.71%) |
Jan 20, 2022 | 13.65 | 13.67 | 13.33 | 13.37 | 45,010 | -0.32(-2.36%) |
Jan 19, 2022 | 12.98 | 13.94 | 12.98 | 13.69 | 30,300 | +0.85(+6.59%) |
Jan 18, 2022 | 13.90 | 13.90 | 12.77 | 12.85 | 51,642 | -1.28(-9.03%) |
Jan 14, 2022 | 14.12 | 0 | -0.47(-3.20%) | |||
Jan 13, 2022 | 14.28 | 14.71 | 14.27 | 14.59 | 17,904 | +0.30(+2.06%) |
Jan 12, 2022 | 14.57 | 14.71 | 14.24 | 14.29 | 33,243 | -0.22(-1.51%) |
Jan 11, 2022 | 14.35 | 14.68 | 14.18 | 14.51 | 24,287 | +0.06(+0.40%) |
Jan 10, 2022 | 14.60 | 14.66 | 14.39 | 14.46 | 28,871 | -0.35(-2.38%) |
Jan 07, 2022 | 14.94 | 15.00 | 14.58 | 14.81 | 15,186 | -0.15(-1.02%) |
Jan 06, 2022 | 14.67 | 15.14 | 14.28 | 14.96 | 20,351 | +0.45(+3.08%) |
Jan 05, 2022 | 14.82 | 15.07 | 14.32 | 14.51 | 92,191 | -0.24(-1.61%) |
Jan 04, 2022 | 15.49 | 15.49 | 14.72 | 14.75 | 49,667 | -0.71(-4.62%) |
Jan 03, 2022 | 15.33 | 15.94 | 15.09 | 15.46 | 34,939 | +0.27(+1.75%) |
Dec 31, 2021 | 15.05 | 15.41 | 14.84 | 15.20 | 145,496 | +0.02(+0.13%) |
Dec 30, 2021 | 15.61 | 16.16 | 14.94 | 15.18 | 28,189 | -0.32(-2.09%) |
Dec 29, 2021 | 14.92 | 15.80 | 14.69 | 15.50 | 47,804 | +0.50(+3.36%) |
Dec 28, 2021 | 15.12 | 15.46 | 14.76 | 15.00 | 43,326 | -0.05(-0.32%) |
Dec 27, 2021 | 14.86 | 15.40 | 14.70 | 15.05 | 55,012 | +0.06(+0.38%) |
Dec 23, 2021 | 14.70 | 15.17 | 14.62 | 14.99 | 12,785 | +0.24(+1.61%) |
Dec 22, 2021 | 14.58 | 15.11 | 14.30 | 14.75 | 15,826 | +0.18(+1.24%) |
Dec 21, 2021 | 14.25 | 14.57 | 13.56 | 14.57 | 83,986 | +0.49(+3.45%) |
Dec 20, 2021 | 14.31 | 14.31 | 13.86 | 14.08 | 49,240 | -0.37(-2.57%) |
Dec 17, 2021 | 15.40 | 15.40 | 14.14 | 14.46 | 87,332 | -0.94(-6.12%) |
Dec 16, 2021 | 15.87 | 15.89 | 15.13 | 15.40 | 17,960 | -0.24(-1.52%) |
Dec 15, 2021 | 15.46 | 15.85 | 15.19 | 15.64 | 32,022 | +0.09(+0.55%) |
Dec 14, 2021 | 15.55 | 15.78 | 15.03 | 15.55 | 63,278 | +0.03(+0.18%) |
Dec 13, 2021 | 15.36 | 15.87 | 15.25 | 15.52 | 30,654 | +0.06(+0.37%) |
Dec 10, 2021 | 15.76 | 15.76 | 15.22 | 15.46 | 20,676 | +0.08(+0.50%) |
Dec 09, 2021 | 15.67 | 16.15 | 15.29 | 15.39 | 21,454 | -0.34(-2.18%) |
Dec 08, 2021 | 15.87 | 16.30 | 15.65 | 15.73 | 9,255 | -0.22(-1.37%) |
Dec 07, 2021 | 15.70 | 16.04 | 15.49 | 15.95 | 22,615 | +0.49(+3.20%) |
Dec 06, 2021 | 15.61 | 15.94 | 15.38 | 15.45 | 50,002 | +0.09(+0.56%) |
Dec 03, 2021 | 15.92 | 15.92 | 15.11 | 15.37 | 33,801 | -0.41(-2.59%) |
Dec 02, 2021 | 15.35 | 15.94 | 15.30 | 15.78 | 27,033 | +0.51(+3.37%) |