Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.95 | 12.16 | 11.95 | 11.96 | 32,703 | -0.10(-0.82%) |
Feb 25, 2022 | 11.80 | 12.19 | 11.74 | 12.06 | 19,839 | +0.32(+2.69%) |
Feb 24, 2022 | 11.71 | 11.80 | 11.64 | 11.74 | 27,925 | -0.11(-0.91%) |
Feb 23, 2022 | 12.26 | 12.27 | 11.85 | 11.85 | 23,831 | -0.10(-0.83%) |
Feb 22, 2022 | 12.04 | 12.55 | 11.91 | 11.95 | 36,980 | -0.19(-1.56%) |
Feb 18, 2022 | 12.14 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.17 | 12.84 | 12.09 | 12.14 | 23,737 | -0.19(-1.54%) |
Feb 16, 2022 | 12.08 | 12.56 | 12.08 | 12.33 | 12,825 | +0.14(+1.19%) |
Feb 15, 2022 | 12.23 | 12.45 | 12.13 | 12.18 | 45,793 | +0.05(+0.37%) |
Feb 14, 2022 | 12.33 | 12.53 | 12.10 | 12.14 | 23,261 | -0.06(-0.52%) |
Feb 11, 2022 | 12.54 | 12.70 | 12.20 | 12.20 | 19,223 | -0.42(-3.29%) |
Feb 10, 2022 | 13.02 | 13.02 | 12.55 | 12.62 | 15,255 | -0.36(-2.78%) |
Feb 09, 2022 | 13.09 | 13.36 | 12.98 | 12.98 | 13,456 | +0.00(+0.00%) |
Feb 08, 2022 | 12.87 | 13.03 | 12.81 | 12.98 | 12,184 | +0.21(+1.63%) |
Feb 07, 2022 | 12.77 | 12.98 | 12.56 | 12.77 | 18,887 | +0.14(+1.07%) |
Feb 04, 2022 | 12.52 | 12.78 | 12.28 | 12.63 | 26,605 | -0.05(-0.36%) |
Feb 03, 2022 | 12.77 | 12.82 | 12.68 | 25,007 | -0.60(-4.49%) | |
Feb 02, 2022 | 13.02 | 13.38 | 12.53 | 13.28 | 25,621 | +0.41(+3.16%) |
Feb 01, 2022 | 12.78 | 13.02 | 12.54 | 12.87 | 28,826 | -0.04(-0.28%) |
Jan 31, 2022 | 12.63 | 12.91 | 15,531 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.23 | 12.75 | 12.09 | 12.57 | 28,218 | +0.27(+2.20%) |
Jan 27, 2022 | 12.92 | 13.01 | 12.24 | 12.30 | 8,451 | -0.21(-1.66%) |
Jan 26, 2022 | 13.12 | 13.45 | 12.24 | 12.51 | 25,040 | -0.39(-3.01%) |
Jan 25, 2022 | 12.92 | 13.19 | 12.45 | 12.90 | 15,085 | -0.23(-1.72%) |
Jan 24, 2022 | 12.37 | 13.49 | 12.09 | 13.12 | 37,469 | +0.75(+6.05%) |
Jan 21, 2022 | 12.82 | 13.45 | 12.37 | 12.37 | 43,378 | -0.44(-3.45%) |
Jan 20, 2022 | 12.99 | 13.33 | 12.82 | 12.82 | 27,653 | -0.05(-0.35%) |
Jan 19, 2022 | 12.97 | 13.67 | 12.44 | 12.86 | 56,597 | +0.30(+2.37%) |
Jan 18, 2022 | 13.57 | 13.73 | 12.56 | 12.56 | 66,969 | -1.07(-7.81%) |
Jan 14, 2022 | 13.63 | 0 | -0.46(-3.27%) | |||
Jan 13, 2022 | 14.17 | 14.48 | 14.04 | 14.09 | 13,603 | -0.03(-0.19%) |
Jan 12, 2022 | 14.27 | 14.30 | 14.04 | 14.12 | 15,417 | -0.01(-0.06%) |
Jan 11, 2022 | 14.92 | 14.92 | 13.85 | 14.12 | 21,492 | +0.06(+0.45%) |
Jan 10, 2022 | 14.62 | 14.62 | 13.99 | 14.06 | 30,277 | -0.69(-4.71%) |
Jan 07, 2022 | 14.76 | 15.04 | 14.70 | 14.76 | 9,883 | -0.04(-0.24%) |
Jan 06, 2022 | 15.15 | 15.25 | 14.61 | 14.79 | 27,929 | -0.37(-2.44%) |
Jan 05, 2022 | 15.32 | 15.57 | 14.72 | 15.16 | 47,610 | -0.18(-1.18%) |
Jan 04, 2022 | 15.02 | 15.79 | 14.94 | 15.34 | 38,499 | +0.47(+3.16%) |
Jan 03, 2022 | 14.34 | 15.06 | 14.34 | 14.87 | 29,213 | +0.62(+4.37%) |
Dec 31, 2021 | 14.11 | 14.35 | 14.06 | 14.25 | 21,945 | +0.13(+0.89%) |
Dec 30, 2021 | 14.05 | 14.33 | 14.04 | 14.12 | 11,723 | -0.02(-0.13%) |
Dec 29, 2021 | 14.02 | 14.33 | 13.90 | 14.14 | 17,624 | +0.05(+0.32%) |
Dec 28, 2021 | 14.39 | 14.39 | 13.85 | 14.10 | 35,799 | -0.04(-0.26%) |
Dec 27, 2021 | 14.30 | 14.32 | 14.08 | 14.13 | 13,387 | -0.03(-0.19%) |
Dec 23, 2021 | 14.02 | 14.30 | 13.97 | 14.16 | 14,872 | +0.08(+0.58%) |
Dec 22, 2021 | 13.99 | 14.30 | 13.93 | 14.08 | 23,145 | +0.17(+1.23%) |
Dec 21, 2021 | 13.91 | 14.25 | 13.68 | 13.91 | 25,378 | +0.01(+0.06%) |
Dec 20, 2021 | 13.74 | 14.05 | 13.36 | 13.90 | 31,158 | +0.17(+1.25%) |
Dec 17, 2021 | 14.66 | 14.71 | 13.36 | 13.73 | 101,047 | -0.87(-5.94%) |
Dec 16, 2021 | 15.04 | 15.08 | 14.44 | 14.59 | 33,672 | -0.22(-1.46%) |
Dec 15, 2021 | 14.60 | 15.41 | 14.48 | 14.81 | 66,168 | +0.11(+0.74%) |
Dec 14, 2021 | 14.36 | 15.37 | 14.36 | 14.70 | 106,101 | +0.13(+0.87%) |
Dec 13, 2021 | 14.44 | 14.67 | 14.27 | 14.58 | 14,617 | +0.03(+0.19%) |
Dec 10, 2021 | 14.08 | 14.84 | 14.08 | 14.55 | 23,944 | +0.48(+3.40%) |
Dec 09, 2021 | 14.07 | 14.56 | 13.91 | 14.07 | 20,377 | -0.51(-3.47%) |
Dec 08, 2021 | 14.70 | 14.71 | 14.45 | 14.58 | 12,863 | -0.13(-0.86%) |
Dec 07, 2021 | 13.72 | 14.88 | 13.67 | 14.70 | 32,658 | +1.04(+7.60%) |
Dec 06, 2021 | 14.36 | 14.40 | 13.39 | 13.66 | 64,944 | -0.45(-3.20%) |
Dec 03, 2021 | 14.71 | 14.79 | 14.06 | 14.12 | 28,370 | -0.68(-4.58%) |
Dec 02, 2021 | 14.81 | 14.85 | 14.21 | 14.79 | 32,612 | +0.14(+0.98%) |