Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.69 | 13.76 | 13.61 | 13.69 | 13,923,885 | +0.25(+1.83%) |
Feb 25, 2022 | 13.45 | 13.45 | 13.31 | 13.45 | 21,225,244 | -0.24(-1.73%) |
Feb 24, 2022 | 14.19 | 14.19 | 13.54 | 13.68 | 16,955,416 | +0.09(+0.69%) |
Feb 23, 2022 | 13.50 | 13.66 | 13.49 | 13.59 | 11,177,037 | +0.13(+0.94%) |
Feb 22, 2022 | 13.54 | 13.57 | 13.41 | 13.46 | 6,765,846 | +0.18(+1.34%) |
Feb 18, 2022 | 13.29 | 0 | +0.05(+0.38%) | |||
Feb 17, 2022 | 13.18 | 13.24 | 13.13 | 13.23 | 4,868,660 | +0.11(+0.84%) |
Feb 16, 2022 | 13.20 | 13.31 | 13.12 | 13.12 | 7,820,025 | +0.01(+0.06%) |
Feb 15, 2022 | 13.12 | 13.13 | 13.01 | 13.12 | 7,199,257 | -0.21(-1.59%) |
Feb 14, 2022 | 13.17 | 13.38 | 13.15 | 13.33 | 8,963,772 | +0.08(+0.57%) |
Feb 11, 2022 | 13.09 | 13.30 | 13.08 | 13.25 | 7,951,892 | +0.18(+1.36%) |
Feb 10, 2022 | 13.12 | 13.24 | 13.04 | 13.07 | 7,098,853 | -0.05(-0.39%) |
Feb 09, 2022 | 13.03 | 13.13 | 13.02 | 13.12 | 9,294,083 | +0.12(+0.91%) |
Feb 08, 2022 | 13.00 | 13.02 | 12.92 | 13.01 | 6,650,779 | -0.09(-0.71%) |
Feb 07, 2022 | 13.07 | 13.11 | 13.04 | 13.10 | 5,317,263 | +0.03(+0.19%) |
Feb 04, 2022 | 13.06 | 13.13 | 13.05 | 13.07 | 4,949,637 | +0.11(+0.85%) |
Feb 03, 2022 | 12.82 | 13.01 | 12.96 | 7,981,690 | -0.01(-0.06%) | |
Feb 02, 2022 | 12.96 | 12.97 | 12.88 | 12.97 | 9,028,295 | +0.08(+0.59%) |
Feb 01, 2022 | 12.77 | 12.90 | 12.77 | 12.90 | 12,626,077 | +0.07(+0.53%) |
Jan 31, 2022 | 12.88 | 12.83 | 17,524,942 | +0.02(+0.13%) | ||
Jan 28, 2022 | 12.86 | 12.89 | 12.74 | 12.81 | 5,107,725 | +0.03(+0.20%) |
Jan 27, 2022 | 12.81 | 12.83 | 12.71 | 12.79 | 12,374,502 | +0.06(+0.47%) |
Jan 26, 2022 | 12.79 | 12.84 | 12.70 | 12.73 | 20,112,632 | +0.05(+0.40%) |
Jan 25, 2022 | 12.57 | 12.70 | 12.54 | 12.68 | 7,941,376 | +0.12(+0.94%) |
Jan 24, 2022 | 12.52 | 12.57 | 12.38 | 12.56 | 9,923,165 | -0.04(-0.34%) |
Jan 21, 2022 | 12.64 | 12.66 | 12.54 | 12.60 | 12,109,265 | +0.02(+0.13%) |
Jan 20, 2022 | 12.66 | 12.74 | 12.58 | 12.58 | 14,799,852 | -0.05(-0.40%) |
Jan 19, 2022 | 12.67 | 12.71 | 12.62 | 12.63 | 4,891,893 | +0.05(+0.40%) |
Jan 18, 2022 | 12.54 | 12.60 | 12.51 | 12.58 | 12,469,232 | +0.11(+0.88%) |
Jan 14, 2022 | 12.47 | 0 | +0.15(+1.24%) | |||
Jan 13, 2022 | 12.44 | 12.44 | 12.31 | 12.32 | 5,328,415 | -0.13(-1.02%) |
Jan 12, 2022 | 12.40 | 12.47 | 12.38 | 12.45 | 7,815,413 | +0.10(+0.82%) |
Jan 11, 2022 | 12.19 | 12.36 | 12.13 | 12.35 | 16,640,413 | +0.24(+1.96%) |
Jan 10, 2022 | 12.15 | 12.16 | 12.05 | 12.11 | 7,258,524 | -0.05(-0.42%) |
Jan 07, 2022 | 12.13 | 12.17 | 12.10 | 12.16 | 4,492,650 | +0.03(+0.28%) |
Jan 06, 2022 | 12.14 | 12.17 | 12.08 | 12.13 | 7,315,160 | +0.09(+0.77%) |
Jan 05, 2022 | 12.14 | 12.18 | 12.03 | 12.03 | 32,059,410 | -0.07(-0.56%) |
Jan 04, 2022 | 12.03 | 12.11 | 12.02 | 12.10 | 7,847,672 | +0.15(+1.27%) |
Jan 03, 2022 | 11.85 | 12.02 | 11.85 | 11.95 | 15,564,732 | +0.05(+0.43%) |
Dec 31, 2021 | 11.98 | 11.99 | 11.87 | 11.90 | 8,257,974 | -0.05(-0.43%) |
Dec 30, 2021 | 12.02 | 12.06 | 11.95 | 11.95 | 6,530,008 | -0.07(-0.56%) |
Dec 29, 2021 | 11.94 | 12.08 | 11.92 | 12.02 | 9,790,210 | +0.06(+0.50%) |
Dec 28, 2021 | 12.02 | 12.02 | 11.95 | 11.96 | 7,479,461 | -0.03(-0.21%) |
Dec 27, 2021 | 11.84 | 12.02 | 11.82 | 11.98 | 7,756,948 | +0.15(+1.29%) |
Dec 23, 2021 | 11.76 | 11.86 | 11.74 | 11.83 | 6,055,051 | +0.06(+0.50%) |
Dec 22, 2021 | 11.66 | 11.78 | 11.65 | 11.77 | 19,994,058 | +0.14(+1.16%) |
Dec 21, 2021 | 11.51 | 11.64 | 11.49 | 11.64 | 12,507,656 | +0.25(+2.23%) |
Dec 20, 2021 | 11.33 | 11.42 | 11.19 | 11.38 | 11,012,625 | -0.10(-0.83%) |
Dec 17, 2021 | 11.53 | 11.55 | 11.46 | 11.48 | 10,340,280 | -0.13(-1.16%) |
Dec 16, 2021 | 11.56 | 11.68 | 11.54 | 11.61 | 7,180,734 | +0.10(+0.85%) |
Dec 15, 2021 | 11.46 | 11.53 | 11.36 | 11.51 | 15,867,606 | +0.04(+0.33%) |
Dec 14, 2021 | 11.48 | 11.51 | 11.42 | 11.48 | 8,561,891 | -0.10(-0.84%) |
Dec 13, 2021 | 11.64 | 11.67 | 11.55 | 11.57 | 22,117,124 | -0.06(-0.51%) |
Dec 10, 2021 | 11.63 | 11.63 | 11.57 | 11.63 | 11,007,482 | +0.12(+1.04%) |
Dec 09, 2021 | 11.60 | 11.63 | 11.51 | 11.51 | 19,175,436 | -0.16(-1.35%) |
Dec 08, 2021 | 11.59 | 11.68 | 11.57 | 11.67 | 10,648,321 | +0.16(+1.37%) |
Dec 07, 2021 | 11.45 | 11.59 | 11.44 | 11.51 | 8,671,265 | +0.16(+1.39%) |
Dec 06, 2021 | 11.21 | 11.38 | 11.15 | 11.36 | 8,468,080 | +0.19(+1.75%) |
Dec 03, 2021 | 11.37 | 11.42 | 11.10 | 11.16 | 8,642,460 | +0.00(+0.00%) |
Dec 02, 2021 | 11.04 | 11.24 | 11.00 | 11.16 | 17,488,032 | +0.02(+0.22%) |