Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.55 | 12.72 | 12.42 | 12.68 | 103,243 | +0.11(+0.86%) |
Feb 25, 2022 | 12.35 | 12.60 | 12.47 | 12.57 | 173,629 | +0.22(+1.74%) |
Feb 24, 2022 | 12.04 | 12.39 | 11.75 | 12.35 | 281,319 | -0.03(-0.25%) |
Feb 23, 2022 | 12.62 | 12.76 | 12.32 | 12.39 | 196,033 | -0.23(-1.83%) |
Feb 22, 2022 | 12.96 | 13.02 | 12.49 | 12.62 | 243,502 | -0.29(-2.26%) |
Feb 18, 2022 | 12.91 | 0 | -0.33(-2.50%) | |||
Feb 17, 2022 | 13.31 | 13.34 | 13.12 | 13.24 | 165,775 | +0.02(+0.17%) |
Feb 16, 2022 | 12.81 | 13.41 | 12.80 | 13.22 | 315,404 | +0.48(+3.74%) |
Feb 15, 2022 | 12.83 | 12.83 | 12.64 | 12.74 | 88,899 | -0.02(-0.18%) |
Feb 14, 2022 | 12.77 | 12.88 | 12.67 | 12.76 | 111,174 | -0.08(-0.66%) |
Feb 11, 2022 | 13.02 | 13.06 | 12.69 | 12.85 | 219,819 | -0.13(-1.01%) |
Feb 10, 2022 | 13.10 | 13.15 | 12.94 | 12.98 | 186,522 | -0.15(-1.11%) |
Feb 09, 2022 | 13.31 | 13.31 | 13.08 | 13.12 | 174,661 | -0.08(-0.64%) |
Feb 08, 2022 | 13.19 | 13.32 | 13.04 | 13.21 | 110,731 | +0.01(+0.06%) |
Feb 07, 2022 | 13.12 | 13.34 | 13.12 | 13.20 | 106,406 | +0.09(+0.70%) |
Feb 04, 2022 | 13.09 | 13.23 | 12.82 | 13.11 | 216,768 | -0.05(-0.35%) |
Feb 03, 2022 | 13.27 | 13.11 | 13.15 | 163,481 | -0.14(-1.04%) | |
Feb 02, 2022 | 13.18 | 13.32 | 13.13 | 13.29 | 170,914 | +0.12(+0.93%) |
Feb 01, 2022 | 13.06 | 13.25 | 12.92 | 13.17 | 199,639 | +0.20(+1.54%) |
Jan 31, 2022 | 12.55 | 12.97 | 12.97 | 313,586 | +0.62(+5.05%) | |
Jan 28, 2022 | 12.31 | 12.35 | 12.09 | 12.35 | 141,229 | +0.05(+0.37%) |
Jan 27, 2022 | 12.31 | 12.54 | 12.25 | 12.30 | 143,945 | +0.02(+0.19%) |
Jan 26, 2022 | 12.53 | 12.69 | 12.19 | 12.28 | 215,342 | -0.11(-0.87%) |
Jan 25, 2022 | 12.12 | 12.49 | 12.05 | 12.39 | 218,727 | +0.23(+1.90%) |
Jan 24, 2022 | 12.35 | 12.35 | 11.59 | 12.15 | 603,270 | -0.32(-2.53%) |
Jan 21, 2022 | 13.06 | 13.06 | 12.35 | 12.47 | 523,953 | -0.62(-4.76%) |
Jan 20, 2022 | 13.21 | 13.33 | 13.09 | 13.09 | 127,713 | -0.16(-1.22%) |
Jan 19, 2022 | 13.45 | 13.46 | 13.17 | 13.25 | 132,518 | -0.15(-1.15%) |
Jan 18, 2022 | 13.00 | 13.45 | 12.99 | 13.41 | 310,201 | +0.41(+3.14%) |
Jan 14, 2022 | 13.00 | 0 | -0.42(-3.10%) | |||
Jan 13, 2022 | 13.51 | 13.51 | 13.39 | 13.42 | 115,296 | -0.05(-0.34%) |
Jan 12, 2022 | 13.41 | 13.55 | 13.32 | 13.46 | 124,196 | +0.23(+1.74%) |
Jan 11, 2022 | 13.27 | 13.31 | 13.10 | 13.23 | 141,919 | -0.05(-0.35%) |
Jan 10, 2022 | 13.35 | 13.39 | 13.13 | 13.28 | 186,617 | -0.02(-0.12%) |
Jan 07, 2022 | 13.27 | 13.35 | 13.18 | 13.29 | 126,696 | +0.03(+0.23%) |
Jan 06, 2022 | 13.43 | 13.53 | 13.21 | 13.26 | 193,470 | -0.26(-1.93%) |
Jan 05, 2022 | 13.97 | 14.01 | 13.48 | 13.52 | 149,750 | -0.38(-2.71%) |
Jan 04, 2022 | 13.81 | 14.09 | 13.79 | 13.90 | 220,283 | +0.15(+1.12%) |
Jan 03, 2022 | 13.88 | 13.97 | 13.70 | 13.75 | 193,193 | -0.07(-0.50%) |
Dec 31, 2021 | 13.65 | 13.83 | 13.53 | 13.82 | 249,817 | +0.17(+1.24%) |
Dec 30, 2021 | 13.52 | 13.73 | 13.52 | 13.65 | 201,624 | +0.12(+0.85%) |
Dec 29, 2021 | 13.47 | 13.63 | 13.46 | 13.53 | 120,513 | +0.12(+0.92%) |
Dec 28, 2021 | 13.36 | 13.61 | 13.35 | 13.41 | 124,142 | +0.05(+0.35%) |
Dec 27, 2021 | 13.54 | 13.61 | 13.19 | 13.36 | 146,452 | -0.12(-0.86%) |
Dec 23, 2021 | 13.18 | 13.53 | 13.18 | 13.48 | 146,057 | +0.38(+2.88%) |
Dec 22, 2021 | 12.99 | 13.11 | 12.97 | 13.10 | 91,647 | +0.17(+1.31%) |
Dec 21, 2021 | 12.90 | 13.17 | 12.89 | 12.93 | 149,460 | +0.05(+0.42%) |
Dec 20, 2021 | 12.86 | 12.93 | 12.69 | 12.88 | 210,751 | -0.14(-1.06%) |
Dec 17, 2021 | 12.91 | 13.02 | 12.65 | 13.02 | 370,074 | +0.01(+0.06%) |
Dec 16, 2021 | 13.35 | 13.46 | 12.99 | 13.01 | 183,564 | -0.25(-1.91%) |
Dec 15, 2021 | 13.03 | 13.31 | 12.96 | 13.26 | 188,958 | +0.32(+2.50%) |
Dec 14, 2021 | 13.21 | 13.24 | 12.89 | 12.94 | 219,195 | -0.25(-1.87%) |
Dec 13, 2021 | 13.31 | 13.33 | 13.15 | 13.19 | 174,143 | -0.12(-0.92%) |
Dec 10, 2021 | 13.34 | 13.45 | 13.26 | 13.31 | 125,593 | +0.05(+0.35%) |
Dec 09, 2021 | 13.29 | 13.37 | 13.17 | 13.26 | 139,342 | -0.04(-0.29%) |
Dec 08, 2021 | 13.42 | 13.45 | 13.29 | 13.30 | 125,892 | -0.08(-0.63%) |
Dec 07, 2021 | 13.48 | 13.61 | 13.35 | 13.39 | 173,601 | +0.06(+0.46%) |
Dec 06, 2021 | 13.31 | 13.38 | 13.09 | 13.32 | 259,330 | +0.00(+0.00%) |
Dec 03, 2021 | 13.55 | 13.59 | 13.25 | 13.32 | 175,967 | -0.17(-1.25%) |
Dec 02, 2021 | 13.42 | 13.56 | 13.35 | 13.49 | 215,491 | +0.08(+0.57%) |