Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.20 | 13.32 | 13.08 | 13.31 | 128,829 | +0.06(+0.44%) |
Feb 25, 2022 | 13.25 | 13.27 | 13.09 | 13.25 | 128,294 | +0.20(+1.52%) |
Feb 24, 2022 | 12.62 | 13.08 | 12.40 | 13.05 | 204,829 | +0.13(+1.02%) |
Feb 23, 2022 | 13.29 | 13.37 | 12.89 | 12.92 | 123,843 | -0.22(-1.70%) |
Feb 22, 2022 | 13.41 | 13.54 | 13.12 | 13.14 | 146,941 | -0.31(-2.33%) |
Feb 18, 2022 | 13.45 | 0 | -0.26(-1.87%) | |||
Feb 17, 2022 | 14.09 | 14.09 | 13.61 | 13.71 | 139,484 | -0.47(-3.33%) |
Feb 16, 2022 | 13.76 | 14.27 | 13.75 | 14.18 | 143,381 | +0.39(+2.86%) |
Feb 15, 2022 | 13.81 | 13.95 | 13.63 | 13.79 | 156,253 | +0.16(+1.20%) |
Feb 14, 2022 | 13.76 | 14.10 | 13.58 | 13.63 | 290,033 | +0.07(+0.54%) |
Feb 11, 2022 | 13.85 | 13.93 | 13.49 | 13.55 | 110,733 | -0.21(-1.49%) |
Feb 10, 2022 | 13.59 | 13.91 | 13.35 | 13.76 | 153,588 | +0.09(+0.66%) |
Feb 09, 2022 | 13.49 | 13.69 | 13.44 | 13.67 | 56,970 | +0.28(+2.08%) |
Feb 08, 2022 | 13.29 | 13.49 | 13.29 | 13.39 | 39,397 | +0.07(+0.49%) |
Feb 07, 2022 | 13.34 | 13.43 | 13.25 | 13.32 | 57,618 | -0.02(-0.12%) |
Feb 04, 2022 | 13.33 | 13.54 | 13.25 | 13.34 | 113,029 | +0.01(+0.06%) |
Feb 03, 2022 | 13.33 | 13.47 | 13.33 | 97,386 | -0.11(-0.79%) | |
Feb 02, 2022 | 13.40 | 13.53 | 13.40 | 13.44 | 41,956 | +0.09(+0.68%) |
Feb 01, 2022 | 13.39 | 13.46 | 13.28 | 13.35 | 68,339 | -0.02(-0.18%) |
Jan 31, 2022 | 13.14 | 13.37 | 13.37 | 69,020 | +0.34(+2.58%) | |
Jan 28, 2022 | 12.85 | 13.14 | 12.80 | 13.03 | 60,313 | +0.12(+0.95%) |
Jan 27, 2022 | 12.93 | 13.11 | 12.78 | 12.91 | 63,663 | +0.12(+0.96%) |
Jan 26, 2022 | 12.93 | 13.13 | 12.65 | 12.79 | 65,171 | -0.02(-0.13%) |
Jan 25, 2022 | 12.70 | 12.99 | 12.56 | 12.80 | 104,170 | -0.16(-1.27%) |
Jan 24, 2022 | 12.91 | 13.02 | 12.23 | 12.97 | 271,577 | -0.24(-1.80%) |
Jan 21, 2022 | 13.57 | 13.67 | 13.11 | 13.21 | 192,139 | -0.44(-3.20%) |
Jan 20, 2022 | 13.77 | 14.01 | 13.63 | 13.64 | 44,294 | -0.06(-0.42%) |
Jan 19, 2022 | 13.79 | 13.99 | 13.70 | 13.70 | 45,280 | -0.09(-0.65%) |
Jan 18, 2022 | 13.90 | 14.02 | 13.79 | 13.79 | 73,478 | -0.24(-1.74%) |
Jan 14, 2022 | 14.03 | 0 | +0.05(+0.35%) | |||
Jan 13, 2022 | 14.06 | 14.08 | 13.88 | 13.99 | 72,355 | -0.07(-0.52%) |
Jan 12, 2022 | 13.90 | 14.11 | 13.90 | 14.06 | 73,526 | +0.16(+1.17%) |
Jan 11, 2022 | 13.86 | 13.94 | 13.73 | 13.90 | 47,326 | +0.10(+0.71%) |
Jan 10, 2022 | 13.86 | 13.92 | 13.67 | 13.80 | 120,708 | -0.12(-0.88%) |
Jan 07, 2022 | 13.84 | 13.97 | 13.84 | 13.92 | 55,759 | +0.03(+0.23%) |
Jan 06, 2022 | 13.84 | 13.94 | 13.77 | 13.89 | 67,894 | +0.05(+0.35%) |
Jan 05, 2022 | 13.98 | 14.08 | 13.81 | 13.84 | 65,491 | -0.20(-1.39%) |
Jan 04, 2022 | 14.12 | 14.12 | 13.92 | 14.03 | 69,166 | +0.00(+0.00%) |
Jan 03, 2022 | 14.08 | 14.08 | 13.94 | 14.03 | 64,445 | +0.08(+0.58%) |
Dec 31, 2021 | 14.13 | 14.13 | 13.87 | 13.95 | 74,870 | -0.04(-0.29%) |
Dec 30, 2021 | 13.98 | 14.14 | 13.93 | 13.99 | 62,324 | +0.02(+0.17%) |
Dec 29, 2021 | 13.94 | 14.01 | 13.86 | 13.97 | 64,724 | +0.09(+0.65%) |
Dec 28, 2021 | 13.93 | 13.93 | 13.81 | 13.88 | 28,988 | +0.02(+0.12%) |
Dec 27, 2021 | 13.73 | 13.89 | 13.70 | 13.86 | 68,697 | +0.17(+1.25%) |
Dec 23, 2021 | 13.67 | 13.81 | 13.67 | 13.69 | 45,601 | +0.06(+0.42%) |
Dec 22, 2021 | 13.61 | 13.77 | 13.59 | 13.63 | 43,886 | +0.07(+0.53%) |
Dec 21, 2021 | 13.74 | 13.74 | 13.53 | 13.56 | 90,550 | +0.06(+0.42%) |
Dec 20, 2021 | 13.68 | 13.68 | 13.44 | 13.51 | 99,682 | -0.24(-1.77%) |
Dec 17, 2021 | 13.79 | 13.84 | 13.66 | 13.75 | 48,890 | +0.01(+0.06%) |
Dec 16, 2021 | 13.82 | 13.85 | 13.69 | 13.74 | 48,766 | -0.02(-0.18%) |
Dec 15, 2021 | 13.77 | 13.79 | 13.61 | 13.77 | 73,399 | +0.06(+0.47%) |
Dec 14, 2021 | 13.66 | 13.76 | 13.54 | 13.70 | 118,455 | +0.07(+0.53%) |
Dec 13, 2021 | 13.68 | 13.68 | 13.56 | 13.63 | 52,629 | +0.05(+0.36%) |
Dec 10, 2021 | 13.66 | 13.66 | 13.52 | 13.58 | 46,367 | +0.04(+0.30%) |
Dec 09, 2021 | 13.58 | 13.58 | 13.52 | 13.54 | 35,916 | +0.00(+0.00%) |
Dec 08, 2021 | 13.60 | 13.77 | 13.53 | 13.54 | 97,431 | -0.04(-0.30%) |
Dec 07, 2021 | 13.41 | 13.69 | 13.37 | 13.58 | 64,026 | +0.35(+2.63%) |
Dec 06, 2021 | 13.26 | 13.30 | 13.17 | 13.23 | 95,014 | +0.04(+0.31%) |
Dec 03, 2021 | 13.36 | 13.36 | 13.16 | 13.19 | 51,021 | -0.15(-1.09%) |
Dec 02, 2021 | 13.34 | 13.37 | 13.22 | 13.34 | 78,399 | -0.02(-0.18%) |