Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.43 | 12.62 | 12.39 | 12.57 | 425,394 | +0.05(+0.39%) |
Feb 25, 2022 | 12.35 | 12.57 | 12.43 | 12.52 | 648,952 | +0.20(+1.65%) |
Feb 24, 2022 | 11.79 | 12.32 | 11.59 | 12.31 | 861,655 | +0.26(+2.16%) |
Feb 23, 2022 | 12.27 | 12.31 | 12.01 | 12.05 | 502,047 | -0.14(-1.14%) |
Feb 22, 2022 | 12.36 | 12.38 | 12.10 | 12.19 | 438,063 | -0.20(-1.64%) |
Feb 18, 2022 | 12.39 | 0 | -0.10(-0.78%) | |||
Feb 17, 2022 | 12.83 | 12.83 | 12.48 | 12.49 | 347,021 | -0.38(-2.97%) |
Feb 16, 2022 | 12.52 | 12.89 | 12.50 | 12.87 | 373,375 | +0.25(+1.99%) |
Feb 15, 2022 | 12.53 | 12.63 | 12.50 | 12.62 | 321,362 | +0.22(+1.76%) |
Feb 14, 2022 | 12.53 | 12.64 | 12.32 | 12.40 | 568,106 | -0.13(-1.03%) |
Feb 11, 2022 | 12.87 | 12.93 | 12.46 | 12.53 | 536,617 | -0.33(-2.58%) |
Feb 10, 2022 | 12.94 | 13.08 | 12.79 | 12.87 | 399,222 | -0.19(-1.49%) |
Feb 09, 2022 | 12.79 | 13.08 | 12.79 | 13.06 | 646,054 | +0.36(+2.87%) |
Feb 08, 2022 | 12.62 | 12.71 | 12.57 | 12.70 | 490,735 | +0.09(+0.71%) |
Feb 07, 2022 | 12.61 | 12.70 | 12.55 | 12.61 | 350,031 | +0.02(+0.19%) |
Feb 04, 2022 | 12.62 | 12.72 | 12.47 | 12.58 | 586,953 | -0.01(-0.06%) |
Feb 03, 2022 | 12.77 | 12.59 | 12.59 | 461,805 | -0.29(-2.26%) | |
Feb 02, 2022 | 12.75 | 12.93 | 12.74 | 12.88 | 706,747 | +0.19(+1.53%) |
Feb 01, 2022 | 12.62 | 12.73 | 12.50 | 12.69 | 494,746 | +0.11(+0.90%) |
Jan 31, 2022 | 12.34 | 12.57 | 12.57 | 519,139 | +0.28(+2.24%) | |
Jan 28, 2022 | 12.05 | 12.30 | 11.91 | 12.30 | 529,268 | +0.28(+2.36%) |
Jan 27, 2022 | 12.09 | 12.25 | 11.97 | 12.02 | 506,360 | -0.04(-0.34%) |
Jan 26, 2022 | 12.15 | 12.29 | 11.87 | 12.06 | 693,724 | +0.11(+0.88%) |
Jan 25, 2022 | 12.02 | 12.06 | 11.78 | 11.95 | 1,213,611 | -0.15(-1.20%) |
Jan 24, 2022 | 12.23 | 12.37 | 11.53 | 12.10 | 2,303,482 | -0.39(-3.11%) |
Jan 21, 2022 | 12.70 | 12.74 | 12.34 | 12.49 | 977,177 | -0.26(-2.03%) |
Jan 20, 2022 | 12.97 | 13.08 | 12.73 | 12.74 | 560,235 | -0.15(-1.18%) |
Jan 19, 2022 | 13.08 | 13.11 | 12.90 | 12.90 | 523,999 | -0.06(-0.50%) |
Jan 18, 2022 | 13.07 | 13.11 | 12.95 | 12.96 | 539,429 | -0.18(-1.41%) |
Jan 14, 2022 | 13.15 | 0 | -0.03(-0.24%) | |||
Jan 13, 2022 | 13.38 | 13.40 | 13.18 | 13.18 | 425,638 | -0.18(-1.32%) |
Jan 12, 2022 | 13.35 | 13.44 | 13.31 | 13.35 | 351,695 | +0.08(+0.60%) |
Jan 11, 2022 | 13.16 | 13.30 | 13.11 | 13.27 | 365,751 | +0.12(+0.92%) |
Jan 10, 2022 | 13.14 | 13.17 | 12.96 | 13.15 | 752,717 | -0.01(-0.06%) |
Jan 07, 2022 | 13.19 | 13.24 | 13.10 | 13.16 | 307,122 | -0.02(-0.18%) |
Jan 06, 2022 | 13.19 | 13.23 | 13.07 | 13.19 | 346,381 | +0.01(+0.06%) |
Jan 05, 2022 | 13.38 | 13.43 | 13.18 | 13.18 | 384,124 | -0.22(-1.62%) |
Jan 04, 2022 | 13.52 | 13.54 | 13.32 | 13.39 | 558,551 | -0.10(-0.77%) |
Jan 03, 2022 | 13.48 | 13.55 | 13.43 | 13.50 | 424,048 | +0.05(+0.36%) |
Dec 31, 2021 | 13.50 | 13.53 | 13.45 | 13.45 | 252,938 | -0.02(-0.12%) |
Dec 30, 2021 | 13.44 | 13.52 | 13.43 | 13.47 | 274,300 | -0.02(-0.12%) |
Dec 29, 2021 | 13.46 | 13.49 | 13.41 | 13.48 | 341,855 | +0.07(+0.54%) |
Dec 28, 2021 | 13.52 | 13.52 | 13.41 | 13.41 | 304,842 | -0.10(-0.77%) |
Dec 27, 2021 | 13.42 | 13.52 | 13.38 | 13.52 | 211,108 | +0.18(+1.33%) |
Dec 23, 2021 | 13.28 | 13.39 | 13.21 | 13.34 | 279,724 | +0.05(+0.36%) |
Dec 22, 2021 | 13.25 | 13.31 | 13.20 | 13.29 | 284,141 | +0.11(+0.80%) |
Dec 21, 2021 | 13.11 | 13.23 | 13.03 | 13.19 | 416,643 | +0.19(+1.47%) |
Dec 20, 2021 | 13.05 | 13.06 | 12.96 | 12.99 | 378,343 | -0.11(-0.85%) |
Dec 17, 2021 | 13.15 | 13.18 | 12.99 | 13.11 | 325,867 | -0.07(-0.55%) |
Dec 16, 2021 | 13.30 | 13.30 | 13.09 | 13.18 | 423,117 | -0.06(-0.42%) |
Dec 15, 2021 | 13.10 | 13.24 | 13.00 | 13.23 | 291,377 | +0.20(+1.53%) |
Dec 14, 2021 | 13.14 | 13.17 | 12.98 | 13.03 | 286,187 | -0.10(-0.79%) |
Dec 13, 2021 | 13.08 | 13.18 | 13.07 | 13.14 | 341,903 | +0.03(+0.24%) |
Dec 10, 2021 | 13.21 | 13.25 | 13.06 | 13.11 | 415,316 | -0.02(-0.12%) |
Dec 09, 2021 | 13.15 | 13.21 | 13.12 | 13.12 | 346,599 | -0.08(-0.60%) |
Dec 08, 2021 | 13.19 | 13.23 | 13.14 | 13.20 | 402,604 | +0.06(+0.49%) |
Dec 07, 2021 | 13.00 | 13.19 | 13.00 | 13.14 | 406,016 | +0.31(+2.43%) |
Dec 06, 2021 | 12.80 | 12.88 | 12.74 | 12.83 | 426,170 | +0.02(+0.19%) |
Dec 03, 2021 | 12.97 | 12.97 | 12.73 | 12.80 | 432,806 | -0.09(-0.68%) |
Dec 02, 2021 | 12.84 | 12.99 | 12.75 | 12.89 | 447,021 | +0.01(+0.06%) |