Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.13 | 11.19 | 11.06 | 11.13 | 150,033 | -0.01(-0.09%) |
Feb 25, 2022 | 11.08 | 11.17 | 11.11 | 11.14 | 68,404 | +0.07(+0.63%) |
Feb 24, 2022 | 10.77 | 11.08 | 10.76 | 11.07 | 122,323 | +0.02(+0.18%) |
Feb 23, 2022 | 11.12 | 11.12 | 11.01 | 11.05 | 105,607 | -0.07(-0.63%) |
Feb 22, 2022 | 11.24 | 11.35 | 11.12 | 11.12 | 120,339 | -0.20(-1.77%) |
Feb 18, 2022 | 11.32 | 0 | -0.02(-0.18%) | |||
Feb 17, 2022 | 11.40 | 11.40 | 11.33 | 11.34 | 29,173 | -0.07(-0.61%) |
Feb 16, 2022 | 11.35 | 11.41 | 11.34 | 11.41 | 40,312 | +0.06(+0.53%) |
Feb 15, 2022 | 11.28 | 11.40 | 11.28 | 11.35 | 46,741 | +0.09(+0.80%) |
Feb 14, 2022 | 11.40 | 11.43 | 11.25 | 11.26 | 96,826 | -0.22(-1.92%) |
Feb 11, 2022 | 11.74 | 11.76 | 11.41 | 11.48 | 126,869 | -0.32(-2.71%) |
Feb 10, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 59,168 | -0.20(-1.67%) |
Feb 09, 2022 | 12.00 | 12.01 | 11.94 | 12.00 | 46,629 | +0.08(+0.67%) |
Feb 08, 2022 | 11.93 | 11.97 | 11.86 | 11.92 | 31,215 | +0.01(+0.08%) |
Feb 07, 2022 | 11.98 | 12.03 | 11.89 | 11.91 | 52,067 | -0.07(-0.58%) |
Feb 04, 2022 | 12.03 | 12.08 | 11.94 | 11.98 | 50,041 | -0.05(-0.42%) |
Feb 03, 2022 | 12.08 | 12.14 | 12.00 | 12.03 | 55,439 | -0.07(-0.58%) |
Feb 02, 2022 | 12.09 | 12.14 | 12.07 | 12.10 | 37,138 | -0.01(-0.08%) |
Feb 01, 2022 | 12.01 | 12.12 | 12.00 | 12.11 | 57,044 | +0.18(+1.51%) |
Jan 31, 2022 | 11.86 | 11.96 | 11.93 | 47,855 | +0.09(+0.76%) | |
Jan 28, 2022 | 11.88 | 11.89 | 11.75 | 11.84 | 78,877 | -0.01(-0.08%) |
Jan 27, 2022 | 11.87 | 11.98 | 11.81 | 11.85 | 58,004 | +0.01(+0.08%) |
Jan 26, 2022 | 11.76 | 11.92 | 11.76 | 11.84 | 60,235 | +0.14(+1.20%) |
Jan 25, 2022 | 11.42 | 11.79 | 11.39 | 11.70 | 68,168 | +0.19(+1.69%) |
Jan 24, 2022 | 11.79 | 11.79 | 11.30 | 11.51 | 250,178 | -0.38(-3.16%) |
Jan 21, 2022 | 12.14 | 12.16 | 11.88 | 11.88 | 127,767 | -0.29(-2.38%) |
Jan 20, 2022 | 12.21 | 12.30 | 12.13 | 12.17 | 139,828 | -0.06(-0.50%) |
Jan 19, 2022 | 12.34 | 12.44 | 12.22 | 12.23 | 94,003 | -0.06(-0.49%) |
Jan 18, 2022 | 12.62 | 12.63 | 12.28 | 12.29 | 148,018 | -0.35(-2.77%) |
Jan 14, 2022 | 12.64 | 0 | -0.20(-1.56%) | |||
Jan 13, 2022 | 12.89 | 12.92 | 12.82 | 12.84 | 73,790 | -0.17(-1.31%) |
Jan 12, 2022 | 13.00 | 13.13 | 13.00 | 13.01 | 71,834 | -0.02(-0.15%) |
Jan 11, 2022 | 12.91 | 13.10 | 12.89 | 13.03 | 63,302 | +0.13(+1.01%) |
Jan 10, 2022 | 12.85 | 12.95 | 12.82 | 12.90 | 42,144 | +0.04(+0.31%) |
Jan 07, 2022 | 12.84 | 12.88 | 12.82 | 12.86 | 34,855 | +0.02(+0.16%) |
Jan 06, 2022 | 12.94 | 12.95 | 12.81 | 12.84 | 105,647 | -0.11(-0.85%) |
Jan 05, 2022 | 13.01 | 13.07 | 12.90 | 12.95 | 79,918 | -0.09(-0.69%) |
Jan 04, 2022 | 13.07 | 13.22 | 12.96 | 13.04 | 98,197 | -0.05(-0.38%) |
Jan 03, 2022 | 13.27 | 13.34 | 13.02 | 13.09 | 127,779 | -0.13(-0.98%) |
Dec 31, 2021 | 13.29 | 13.34 | 13.19 | 13.22 | 135,521 | -0.07(-0.53%) |
Dec 30, 2021 | 13.22 | 13.32 | 13.22 | 13.29 | 36,336 | +0.05(+0.38%) |
Dec 29, 2021 | 13.25 | 13.31 | 13.05 | 13.24 | 135,097 | -0.01(-0.08%) |
Dec 28, 2021 | 13.17 | 13.27 | 13.13 | 13.25 | 49,193 | +0.09(+0.68%) |
Dec 27, 2021 | 13.03 | 13.20 | 13.03 | 13.16 | 74,690 | +0.11(+0.84%) |
Dec 23, 2021 | 12.91 | 13.22 | 12.91 | 13.05 | 92,579 | +0.18(+1.40%) |
Dec 22, 2021 | 12.80 | 12.98 | 12.80 | 12.87 | 65,230 | +0.01(+0.08%) |
Dec 21, 2021 | 12.90 | 13.04 | 12.85 | 12.86 | 69,305 | -0.02(-0.16%) |
Dec 20, 2021 | 12.85 | 12.95 | 12.85 | 12.88 | 50,317 | -0.06(-0.46%) |
Dec 17, 2021 | 12.93 | 12.94 | 12.85 | 12.94 | 37,962 | +0.04(+0.31%) |
Dec 16, 2021 | 12.88 | 12.97 | 12.85 | 12.90 | 72,785 | +0.02(+0.16%) |
Dec 15, 2021 | 12.87 | 12.95 | 12.87 | 12.88 | 42,677 | -0.02(-0.16%) |
Dec 14, 2021 | 12.90 | 13.01 | 12.87 | 12.90 | 43,243 | -0.10(-0.75%) |
Dec 13, 2021 | 13.18 | 13.18 | 12.96 | 13.00 | 80,887 | -0.31(-2.34%) |
Dec 10, 2021 | 13.25 | 13.35 | 13.21 | 13.31 | 43,890 | +0.11(+0.83%) |
Dec 09, 2021 | 13.26 | 13.33 | 13.20 | 13.20 | 30,413 | -0.09(-0.68%) |
Dec 08, 2021 | 13.25 | 13.33 | 13.24 | 13.29 | 40,591 | +0.06(+0.45%) |
Dec 07, 2021 | 13.34 | 13.39 | 13.23 | 13.23 | 41,829 | +0.05(+0.38%) |
Dec 06, 2021 | 13.24 | 13.45 | 13.14 | 13.18 | 47,585 | +0.01(+0.08%) |
Dec 03, 2021 | 13.39 | 13.39 | 13.14 | 13.17 | 80,999 | -0.22(-1.64%) |
Dec 02, 2021 | 13.32 | 13.39 | 13.28 | 13.39 | 45,559 | +0.10(+0.75%) |