Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.94 | 14.26 | 13.65 | 14.24 | 907,430 | +0.16(+1.14%) |
Feb 25, 2022 | 13.48 | 14.16 | 13.56 | 14.08 | 615,037 | +0.65(+4.84%) |
Feb 24, 2022 | 12.60 | 13.59 | 12.43 | 13.43 | 723,592 | +0.54(+4.19%) |
Feb 23, 2022 | 12.84 | 13.02 | 12.70 | 12.89 | 547,000 | +0.12(+0.94%) |
Feb 22, 2022 | 12.82 | 12.96 | 12.67 | 12.77 | 799,877 | -0.19(-1.47%) |
Feb 18, 2022 | 12.96 | 0 | -0.17(-1.29%) | |||
Feb 17, 2022 | 13.25 | 13.36 | 12.88 | 13.13 | 462,886 | +0.05(+0.38%) |
Feb 16, 2022 | 13.26 | 13.29 | 12.97 | 13.08 | 395,151 | -0.21(-1.58%) |
Feb 15, 2022 | 12.95 | 13.39 | 12.95 | 13.29 | 361,159 | +0.40(+3.10%) |
Feb 14, 2022 | 12.88 | 13.10 | 12.75 | 12.89 | 355,632 | +0.05(+0.39%) |
Feb 11, 2022 | 13.11 | 13.38 | 12.81 | 12.84 | 356,542 | -0.25(-1.91%) |
Feb 10, 2022 | 13.18 | 13.48 | 13.02 | 13.09 | 355,156 | -0.37(-2.75%) |
Feb 09, 2022 | 13.36 | 14.06 | 13.36 | 13.46 | 568,407 | +0.17(+1.28%) |
Feb 08, 2022 | 12.88 | 13.34 | 12.71 | 13.29 | 437,059 | +0.41(+3.18%) |
Feb 07, 2022 | 12.57 | 12.97 | 12.47 | 12.88 | 387,102 | +0.28(+2.22%) |
Feb 04, 2022 | 12.33 | 12.76 | 12.30 | 12.60 | 719,075 | +0.16(+1.29%) |
Feb 03, 2022 | 12.44 | 12.37 | 12.44 | 599,790 | -0.03(-0.24%) | |
Feb 02, 2022 | 12.77 | 12.94 | 12.36 | 12.47 | 426,836 | -0.33(-2.58%) |
Feb 01, 2022 | 12.50 | 13.17 | 12.47 | 12.80 | 689,881 | -0.14(-1.08%) |
Jan 28, 2022 | 12.33 | 12.94 | 12.21 | 12.94 | 647,040 | +0.52(+4.19%) |
Jan 27, 2022 | 12.70 | 12.89 | 12.37 | 12.42 | 650,636 | -0.23(-1.82%) |
Jan 26, 2022 | 12.70 | 13.05 | 12.60 | 12.65 | 937,126 | +0.00(+0.00%) |
Jan 25, 2022 | 12.33 | 12.80 | 12.23 | 12.65 | 519,762 | +0.30(+2.43%) |
Jan 24, 2022 | 11.99 | 12.37 | 11.73 | 12.35 | 1,057,481 | +0.23(+1.90%) |
Jan 21, 2022 | 12.44 | 12.73 | 12.07 | 12.12 | 572,542 | -0.46(-3.66%) |
Jan 20, 2022 | 12.61 | 13.00 | 12.53 | 12.58 | 528,438 | -0.05(-0.40%) |
Jan 19, 2022 | 12.70 | 12.70 | 12.32 | 12.63 | 731,763 | -0.03(-0.24%) |
Jan 18, 2022 | 12.96 | 13.04 | 12.63 | 12.66 | 428,969 | -0.42(-3.21%) |
Jan 14, 2022 | 13.08 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.39 | 13.46 | 12.96 | 13.08 | 862,868 | -0.25(-1.88%) |
Jan 12, 2022 | 13.58 | 13.88 | 13.27 | 13.33 | 452,577 | -0.26(-1.91%) |
Jan 11, 2022 | 13.16 | 13.64 | 13.12 | 13.59 | 422,171 | +0.40(+3.03%) |
Jan 10, 2022 | 13.34 | 13.38 | 12.71 | 13.19 | 879,504 | -0.34(-2.51%) |
Jan 07, 2022 | 13.38 | 13.85 | 13.37 | 13.53 | 427,238 | +0.11(+0.82%) |
Jan 06, 2022 | 13.11 | 13.79 | 13.05 | 13.42 | 730,420 | +0.34(+2.60%) |
Jan 05, 2022 | 13.29 | 13.61 | 13.01 | 13.08 | 691,325 | -0.30(-2.24%) |
Jan 04, 2022 | 13.57 | 13.60 | 13.11 | 13.38 | 548,060 | -0.09(-0.67%) |
Jan 03, 2022 | 13.55 | 13.87 | 13.30 | 13.47 | 503,611 | -0.06(-0.44%) |
Dec 31, 2021 | 13.60 | 13.82 | 13.45 | 13.53 | 484,307 | -0.12(-0.88%) |
Dec 30, 2021 | 13.73 | 13.96 | 13.63 | 13.65 | 576,771 | -0.11(-0.80%) |
Dec 29, 2021 | 13.74 | 13.94 | 13.66 | 13.76 | 384,290 | -0.06(-0.43%) |
Dec 28, 2021 | 13.78 | 14.11 | 13.66 | 13.82 | 531,799 | -0.01(-0.07%) |
Dec 27, 2021 | 13.94 | 13.95 | 13.65 | 13.83 | 356,771 | -0.01(-0.07%) |
Dec 23, 2021 | 14.06 | 14.06 | 13.73 | 13.84 | 431,691 | -0.11(-0.79%) |
Dec 22, 2021 | 14.00 | 14.05 | 13.79 | 13.95 | 469,291 | -0.09(-0.64%) |
Dec 21, 2021 | 13.57 | 14.17 | 13.47 | 14.04 | 624,052 | +0.63(+4.70%) |
Dec 20, 2021 | 13.41 | 13.47 | 13.03 | 13.41 | 536,724 | -0.08(-0.59%) |
Dec 17, 2021 | 13.00 | 13.66 | 12.84 | 13.49 | 779,486 | +0.39(+2.98%) |
Dec 16, 2021 | 13.36 | 13.51 | 13.09 | 13.10 | 688,451 | -0.20(-1.50%) |
Dec 15, 2021 | 12.88 | 13.33 | 12.85 | 13.30 | 759,647 | +0.37(+2.86%) |
Dec 14, 2021 | 12.93 | 13.09 | 12.71 | 12.93 | 629,119 | +0.08(+0.62%) |
Dec 13, 2021 | 13.09 | 13.22 | 12.58 | 12.85 | 712,163 | -0.35(-2.68%) |
Dec 10, 2021 | 13.53 | 13.74 | 13.16 | 13.20 | 447,575 | -0.28(-2.06%) |
Dec 09, 2021 | 13.29 | 13.55 | 13.28 | 13.48 | 869,801 | +0.00(+0.01%) |
Dec 08, 2021 | 13.25 | 13.51 | 13.00 | 13.48 | 543,884 | +0.32(+2.43%) |
Dec 07, 2021 | 13.08 | 13.65 | 13.08 | 13.16 | 1,577,581 | +0.23(+1.78%) |
Dec 06, 2021 | 12.71 | 13.19 | 12.48 | 12.93 | 922,605 | +0.23(+1.81%) |
Dec 03, 2021 | 12.81 | 12.84 | 12.46 | 12.70 | 820,737 | -0.13(-1.02%) |
Dec 02, 2021 | 12.14 | 12.90 | 12.09 | 12.83 | 826,222 | +0.54(+4.40%) |