Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.30 | 13.43 | 13.18 | 13.41 | 127,843 | +0.06(+0.44%) |
Feb 25, 2022 | 13.35 | 13.38 | 13.19 | 13.35 | 127,312 | +0.20(+1.52%) |
Feb 24, 2022 | 12.72 | 13.18 | 12.49 | 13.15 | 203,261 | +0.13(+1.02%) |
Feb 23, 2022 | 13.39 | 13.48 | 12.98 | 13.02 | 122,895 | -0.22(-1.70%) |
Feb 22, 2022 | 13.52 | 13.65 | 13.23 | 13.24 | 145,816 | -0.32(-2.33%) |
Feb 18, 2022 | 13.56 | 0 | -0.26(-1.87%) | |||
Feb 17, 2022 | 14.20 | 14.20 | 13.72 | 13.82 | 138,416 | -0.48(-3.33%) |
Feb 16, 2022 | 13.87 | 14.38 | 13.85 | 14.29 | 142,283 | +0.40(+2.85%) |
Feb 15, 2022 | 13.91 | 14.05 | 13.73 | 13.90 | 155,057 | +0.17(+1.20%) |
Feb 14, 2022 | 13.87 | 14.21 | 13.68 | 13.73 | 287,812 | +0.07(+0.54%) |
Feb 11, 2022 | 13.96 | 14.04 | 13.60 | 13.66 | 109,885 | -0.21(-1.49%) |
Feb 10, 2022 | 13.70 | 14.02 | 13.46 | 13.86 | 152,412 | +0.09(+0.66%) |
Feb 09, 2022 | 13.59 | 13.80 | 13.55 | 13.77 | 56,534 | +0.28(+2.08%) |
Feb 08, 2022 | 13.39 | 13.60 | 13.39 | 13.49 | 39,096 | +0.07(+0.49%) |
Feb 07, 2022 | 13.44 | 13.53 | 13.35 | 13.42 | 57,177 | -0.02(-0.12%) |
Feb 04, 2022 | 13.43 | 13.65 | 13.35 | 13.44 | 112,164 | +0.01(+0.06%) |
Feb 03, 2022 | 13.43 | 13.57 | 13.43 | 96,641 | -0.11(-0.79%) | |
Feb 02, 2022 | 13.50 | 13.64 | 13.50 | 13.54 | 41,635 | +0.09(+0.68%) |
Feb 01, 2022 | 13.49 | 13.56 | 13.38 | 13.45 | 67,816 | -0.02(-0.18%) |
Jan 31, 2022 | 13.24 | 13.47 | 13.47 | 68,491 | +0.34(+2.58%) | |
Jan 28, 2022 | 12.94 | 13.24 | 12.90 | 13.14 | 59,851 | +0.12(+0.95%) |
Jan 27, 2022 | 13.03 | 13.21 | 12.88 | 13.01 | 63,176 | +0.12(+0.96%) |
Jan 26, 2022 | 13.03 | 13.23 | 12.75 | 12.89 | 64,672 | -0.02(-0.13%) |
Jan 25, 2022 | 12.80 | 13.09 | 12.66 | 12.90 | 103,373 | -0.17(-1.26%) |
Jan 24, 2022 | 13.01 | 13.12 | 12.32 | 13.07 | 269,498 | -0.24(-1.80%) |
Jan 21, 2022 | 13.67 | 13.77 | 13.21 | 13.31 | 190,668 | -0.44(-3.20%) |
Jan 20, 2022 | 13.88 | 14.12 | 13.73 | 13.75 | 43,955 | -0.06(-0.42%) |
Jan 19, 2022 | 13.90 | 14.10 | 13.81 | 13.81 | 44,934 | -0.09(-0.65%) |
Jan 18, 2022 | 14.01 | 14.13 | 13.90 | 13.90 | 72,915 | -0.25(-1.74%) |
Jan 14, 2022 | 14.14 | 0 | +0.05(+0.35%) | |||
Jan 13, 2022 | 14.17 | 14.18 | 13.99 | 14.09 | 71,801 | -0.07(-0.52%) |
Jan 12, 2022 | 14.00 | 14.22 | 14.00 | 14.17 | 72,963 | +0.16(+1.17%) |
Jan 11, 2022 | 13.97 | 14.04 | 13.84 | 14.00 | 46,963 | +0.10(+0.71%) |
Jan 10, 2022 | 13.96 | 14.03 | 13.77 | 13.90 | 119,784 | -0.12(-0.88%) |
Jan 07, 2022 | 13.95 | 14.08 | 13.95 | 14.03 | 55,332 | +0.03(+0.24%) |
Jan 06, 2022 | 13.95 | 14.04 | 13.88 | 13.99 | 67,374 | +0.05(+0.35%) |
Jan 05, 2022 | 14.09 | 14.19 | 13.92 | 13.95 | 64,990 | -0.20(-1.39%) |
Jan 04, 2022 | 14.22 | 14.22 | 14.03 | 14.14 | 68,637 | +0.00(+0.00%) |
Jan 03, 2022 | 14.18 | 14.18 | 14.04 | 14.14 | 63,951 | +0.08(+0.58%) |
Dec 31, 2021 | 14.24 | 14.24 | 13.98 | 14.06 | 74,297 | -0.04(-0.29%) |
Dec 30, 2021 | 14.09 | 14.25 | 14.04 | 14.10 | 61,847 | +0.02(+0.18%) |
Dec 29, 2021 | 14.04 | 14.12 | 13.96 | 14.08 | 64,229 | +0.09(+0.65%) |
Dec 28, 2021 | 14.04 | 14.04 | 13.91 | 13.99 | 28,766 | +0.02(+0.12%) |
Dec 27, 2021 | 13.84 | 13.99 | 13.81 | 13.97 | 68,171 | +0.17(+1.25%) |
Dec 23, 2021 | 13.77 | 13.91 | 13.77 | 13.80 | 45,251 | +0.06(+0.42%) |
Dec 22, 2021 | 13.72 | 13.87 | 13.69 | 13.74 | 43,550 | +0.07(+0.53%) |
Dec 21, 2021 | 13.85 | 13.85 | 13.64 | 13.67 | 89,857 | +0.06(+0.42%) |
Dec 20, 2021 | 13.79 | 13.79 | 13.55 | 13.61 | 98,919 | -0.24(-1.77%) |
Dec 17, 2021 | 13.90 | 13.95 | 13.76 | 13.86 | 48,516 | +0.01(+0.06%) |
Dec 16, 2021 | 13.93 | 13.95 | 13.80 | 13.85 | 48,393 | -0.02(-0.18%) |
Dec 15, 2021 | 13.87 | 13.90 | 13.72 | 13.87 | 72,837 | +0.07(+0.47%) |
Dec 14, 2021 | 13.77 | 13.86 | 13.64 | 13.81 | 117,548 | +0.07(+0.54%) |
Dec 13, 2021 | 13.79 | 13.79 | 13.67 | 13.73 | 52,226 | +0.05(+0.36%) |
Dec 10, 2021 | 13.77 | 13.77 | 13.62 | 13.68 | 46,012 | +0.04(+0.30%) |
Dec 09, 2021 | 13.68 | 13.68 | 13.62 | 13.64 | 35,641 | +0.00(+0.00%) |
Dec 08, 2021 | 13.71 | 13.87 | 13.64 | 13.64 | 96,685 | -0.04(-0.30%) |
Dec 07, 2021 | 13.51 | 13.80 | 13.47 | 13.68 | 63,535 | +0.35(+2.63%) |
Dec 06, 2021 | 13.37 | 13.40 | 13.27 | 13.33 | 94,287 | +0.04(+0.31%) |
Dec 03, 2021 | 13.46 | 13.46 | 13.26 | 13.29 | 50,631 | -0.15(-1.09%) |
Dec 02, 2021 | 13.44 | 13.47 | 13.33 | 13.44 | 77,799 | -0.02(-0.18%) |