Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.69 | 12.88 | 12.68 | 12.87 | 938,897 | +0.17(+1.34%) |
Feb 25, 2022 | 12.96 | 12.97 | 12.62 | 12.70 | 963,176 | -0.27(-2.08%) |
Feb 24, 2022 | 12.96 | 13.14 | 12.80 | 12.97 | 943,584 | -0.13(-0.99%) |
Feb 23, 2022 | 13.09 | 13.17 | 12.99 | 13.10 | 431,073 | -0.01(-0.08%) |
Feb 22, 2022 | 13.01 | 13.19 | 12.99 | 13.11 | 699,520 | +0.03(+0.23%) |
Feb 18, 2022 | 13.08 | 0 | -0.10(-0.76%) | |||
Feb 17, 2022 | 13.15 | 13.26 | 13.13 | 13.18 | 299,029 | -0.01(-0.08%) |
Feb 16, 2022 | 13.30 | 13.36 | 13.09 | 13.19 | 604,927 | -0.11(-0.83%) |
Feb 15, 2022 | 13.41 | 13.48 | 13.23 | 13.30 | 360,439 | -0.06(-0.45%) |
Feb 14, 2022 | 13.30 | 13.46 | 13.20 | 13.36 | 583,760 | +0.04(+0.30%) |
Feb 11, 2022 | 13.53 | 13.62 | 13.26 | 13.32 | 841,205 | -0.21(-1.55%) |
Feb 10, 2022 | 13.53 | 13.66 | 13.50 | 13.53 | 694,490 | -0.12(-0.88%) |
Feb 09, 2022 | 13.70 | 13.77 | 13.64 | 13.65 | 331,564 | +0.03(+0.22%) |
Feb 08, 2022 | 13.56 | 13.77 | 13.56 | 13.62 | 521,734 | +0.03(+0.22%) |
Feb 07, 2022 | 13.69 | 13.73 | 13.48 | 13.59 | 689,444 | -0.01(-0.07%) |
Feb 04, 2022 | 13.58 | 13.72 | 13.46 | 13.60 | 308,886 | -0.05(-0.37%) |
Feb 03, 2022 | 13.64 | 13.66 | 13.47 | 13.65 | 498,965 | -0.03(-0.22%) |
Feb 02, 2022 | 13.84 | 13.97 | 13.65 | 13.68 | 569,872 | -0.07(-0.51%) |
Feb 01, 2022 | 13.90 | 14.06 | 13.73 | 13.75 | 679,889 | -0.04(-0.29%) |
Jan 31, 2022 | 13.62 | 13.93 | 13.79 | 987,289 | +0.16(+1.17%) | |
Jan 28, 2022 | 13.41 | 13.66 | 13.37 | 13.63 | 441,143 | +0.22(+1.64%) |
Jan 27, 2022 | 13.49 | 13.67 | 13.39 | 13.41 | 586,946 | +0.09(+0.68%) |
Jan 26, 2022 | 13.18 | 13.57 | 13.18 | 13.32 | 1,295,143 | +0.22(+1.68%) |
Jan 25, 2022 | 13.12 | 13.35 | 13.01 | 13.10 | 796,612 | -0.21(-1.58%) |
Jan 24, 2022 | 13.16 | 13.34 | 12.88 | 13.31 | 1,008,656 | -0.04(-0.30%) |
Jan 21, 2022 | 13.27 | 13.53 | 13.27 | 13.35 | 475,177 | -0.12(-0.89%) |
Jan 20, 2022 | 13.34 | 13.70 | 13.34 | 13.47 | 478,305 | +0.11(+0.82%) |
Jan 19, 2022 | 13.04 | 13.41 | 13.00 | 13.36 | 560,820 | +0.34(+2.61%) |
Jan 18, 2022 | 12.80 | 13.07 | 12.63 | 13.02 | 943,131 | +0.11(+0.85%) |
Jan 17, 2022 | 12.90 | 13.07 | 12.82 | 12.91 | 200,119 | +0.01(+0.08%) |
Jan 14, 2022 | 13.03 | 13.11 | 12.82 | 12.90 | 440,482 | -0.19(-1.45%) |
Jan 13, 2022 | 13.37 | 13.44 | 13.09 | 13.09 | 592,754 | -0.25(-1.87%) |
Jan 12, 2022 | 13.00 | 13.40 | 12.80 | 13.34 | 1,551,385 | +0.45(+3.49%) |
Jan 11, 2022 | 13.53 | 13.56 | 12.78 | 12.89 | 1,647,384 | -0.79(-5.77%) |
Jan 10, 2022 | 13.84 | 13.91 | 13.66 | 13.68 | 705,393 | -0.22(-1.58%) |
Jan 07, 2022 | 13.71 | 13.95 | 13.59 | 13.90 | 659,201 | +0.19(+1.39%) |
Jan 06, 2022 | 13.56 | 13.75 | 13.49 | 13.71 | 568,733 | +0.12(+0.88%) |
Jan 05, 2022 | 13.86 | 13.89 | 13.56 | 13.59 | 562,356 | -0.25(-1.81%) |
Jan 04, 2022 | 14.69 | 14.75 | 13.81 | 13.84 | 686,791 | -0.21(-1.49%) |
Dec 31, 2021 | 14.05 | 14.05 | 14.05 | 0 | +0.16(+1.15%) | |
Dec 30, 2021 | 13.97 | 14.05 | 13.88 | 13.89 | 378,361 | -0.11(-0.79%) |
Dec 29, 2021 | 14.06 | 14.12 | 13.95 | 14.00 | 313,405 | -0.11(-0.78%) |
Dec 24, 2021 | 14.11 | 14.11 | 14.11 | 0 | -0.11(-0.77%) | |
Dec 23, 2021 | 14.27 | 14.44 | 14.21 | 14.22 | 327,467 | -0.04(-0.28%) |
Dec 22, 2021 | 13.98 | 14.36 | 13.97 | 14.26 | 558,272 | +0.28(+2.00%) |
Dec 21, 2021 | 13.74 | 14.10 | 13.72 | 13.98 | 477,977 | +0.25(+1.82%) |
Dec 20, 2021 | 13.61 | 13.81 | 13.61 | 13.73 | 483,492 | +0.02(+0.15%) |
Dec 17, 2021 | 13.37 | 13.77 | 13.37 | 13.71 | 920,221 | +0.26(+1.93%) |
Dec 16, 2021 | 13.30 | 13.63 | 13.29 | 13.45 | 379,299 | +0.15(+1.13%) |
Dec 15, 2021 | 13.27 | 13.42 | 13.13 | 13.30 | 375,340 | +0.06(+0.45%) |
Dec 14, 2021 | 13.29 | 13.43 | 13.10 | 13.24 | 348,456 | -0.17(-1.27%) |
Dec 13, 2021 | 13.44 | 13.61 | 13.24 | 13.41 | 305,997 | -0.04(-0.30%) |
Dec 10, 2021 | 13.55 | 13.62 | 13.40 | 13.45 | 201,290 | -0.15(-1.10%) |
Dec 09, 2021 | 13.60 | 13.74 | 13.53 | 13.60 | 235,691 | -0.02(-0.15%) |
Dec 08, 2021 | 13.63 | 13.78 | 13.57 | 13.62 | 442,390 | +0.05(+0.37%) |
Dec 07, 2021 | 13.36 | 13.62 | 13.36 | 13.57 | 379,788 | +0.22(+1.65%) |
Dec 06, 2021 | 13.25 | 13.45 | 13.14 | 13.35 | 383,503 | +0.19(+1.44%) |
Dec 03, 2021 | 13.22 | 13.26 | 13.05 | 13.16 | 198,813 | -0.06(-0.45%) |
Dec 02, 2021 | 13.29 | 13.49 | 13.17 | 13.22 | 489,459 | -0.02(-0.15%) |