Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.07 | 283 | +0.00(+0.00%) | |||
Feb 25, 2022 | 12.06 | 12.07 | 12.03 | 12.07 | 8,503 | +0.48(+4.11%) |
Feb 24, 2022 | 11.59 | 11.59 | 11.59 | 11.59 | 387 | -0.29(-2.42%) |
Feb 23, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 132 | +0.02(+0.17%) |
Feb 22, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 155 | -0.02(-0.17%) |
Feb 18, 2022 | 11.88 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 12.01 | 12.01 | 11.87 | 11.87 | 880 | -0.06(-0.48%) |
Feb 15, 2022 | 11.93 | 77 | +0.57(+4.98%) | |||
Feb 14, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 292 | +0.01(+0.07%) |
Feb 11, 2022 | 11.62 | 11.62 | 11.27 | 11.35 | 3,685 | -0.49(-4.17%) |
Feb 10, 2022 | 11.84 | 11.85 | 11.84 | 11.85 | 220 | -0.10(-0.87%) |
Feb 09, 2022 | 11.93 | 11.99 | 11.93 | 11.95 | 1,583 | +0.10(+0.87%) |
Feb 08, 2022 | 11.92 | 11.92 | 11.79 | 11.85 | 2,008 | -0.19(-1.57%) |
Feb 02, 2022 | 12.10 | 12.11 | 11.99 | 12.04 | 2,048 | +0.09(+0.79%) |
Jan 31, 2022 | 11.94 | 7 | +0.31(+2.63%) | |||
Jan 28, 2022 | 11.50 | 11.64 | 11.50 | 11.64 | 1,546 | -0.06(-0.53%) |
Jan 27, 2022 | 11.86 | 11.86 | 11.70 | 11.70 | 1,105 | -0.41(-3.36%) |
Jan 26, 2022 | 12.20 | 12.20 | 12.11 | 12.11 | 3,061 | -0.21(-1.69%) |
Jan 25, 2022 | 12.27 | 12.34 | 12.27 | 12.31 | 391 | -0.47(-3.65%) |
Jan 24, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 550 | -0.17(-1.30%) |
Jan 21, 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 654 | -0.29(-2.18%) |
Jan 20, 2022 | 13.37 | 13.37 | 13.23 | 13.24 | 828 | -0.14(-1.04%) |
Jan 19, 2022 | 13.58 | 13.58 | 13.38 | 13.38 | 553 | -0.33(-2.39%) |
Jan 18, 2022 | 13.90 | 13.90 | 13.66 | 13.70 | 1,785 | -0.36(-2.58%) |
Jan 14, 2022 | 14.07 | 0 | +0.26(+1.89%) | |||
Jan 13, 2022 | 14.02 | 14.02 | 13.80 | 13.81 | 639 | -0.24(-1.71%) |
Jan 11, 2022 | 14.05 | 3 | +0.24(+1.72%) | |||
Jan 10, 2022 | 13.70 | 13.81 | 13.70 | 13.81 | 1,165 | +0.32(+2.40%) |
Jan 07, 2022 | 13.43 | 13.61 | 13.43 | 13.49 | 1,796 | +0.08(+0.57%) |
Jan 06, 2022 | 13.38 | 13.41 | 13.38 | 13.41 | 344 | +0.07(+0.54%) |
Jan 05, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 439 | -0.65(-4.62%) |
Jan 04, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 462 | -0.06(-0.42%) |
Jan 03, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 382 | -0.01(-0.07%) |
Dec 30, 2021 | 14.05 | 14.05 | 14.05 | 68 | -0.15(-1.05%) | |
Dec 28, 2021 | 14.20 | 14.20 | 14.20 | 295 | -0.13(-0.90%) | |
Dec 27, 2021 | 14.34 | 14.37 | 14.29 | 14.33 | 1,158 | +0.12(+0.84%) |
Dec 23, 2021 | 14.32 | 14.32 | 14.21 | 14.21 | 463 | -0.33(-2.28%) |
Dec 22, 2021 | 14.53 | 14.54 | 14.48 | 14.54 | 591 | +0.14(+0.99%) |
Dec 21, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 373 | -0.22(-1.49%) |
Dec 17, 2021 | 14.62 | 14.62 | 14.62 | 13 | -0.37(-2.46%) | |
Dec 16, 2021 | 14.56 | 14.99 | 14.56 | 14.99 | 10,124 | +0.73(+5.16%) |
Dec 15, 2021 | 14.67 | 14.67 | 14.25 | 14.25 | 2,242 | -0.85(-5.64%) |
Dec 14, 2021 | 15.06 | 15.10 | 15.01 | 15.10 | 606 | +0.09(+0.58%) |
Dec 13, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 109 | -0.36(-2.33%) |
Dec 10, 2021 | 15.37 | 15.37 | 15.37 | 15.37 | 426 | -0.16(-1.02%) |
Dec 09, 2021 | 15.53 | 15.53 | 15.53 | 15.53 | 107 | +0.22(+1.43%) |
Dec 08, 2021 | 15.29 | 15.31 | 15.29 | 15.31 | 676 | +0.22(+1.45%) |
Dec 07, 2021 | 15.04 | 15.09 | 15.04 | 15.09 | 610 | +0.20(+1.33%) |
Dec 06, 2021 | 14.90 | 14.98 | 14.83 | 14.90 | 2,898 | -0.47(-3.05%) |
Dec 03, 2021 | 15.58 | 15.58 | 15.36 | 15.37 | 2,682 | -0.02(-0.12%) |
Dec 02, 2021 | 15.45 | 15.45 | 15.36 | 15.38 | 801 | -0.12(-0.75%) |