Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.11 | 13.15 | 12.88 | 13.02 | 222,234 | +0.03(+0.23%) |
Feb 25, 2022 | 12.79 | 13.05 | 12.70 | 12.99 | 129,939 | +0.12(+0.93%) |
Feb 24, 2022 | 13.64 | 13.73 | 12.68 | 12.87 | 368,817 | -0.41(-3.09%) |
Feb 23, 2022 | 12.88 | 13.37 | 12.85 | 13.28 | 152,678 | +0.45(+3.51%) |
Feb 22, 2022 | 12.98 | 13.08 | 12.72 | 12.83 | 115,450 | -0.06(-0.47%) |
Feb 18, 2022 | 12.89 | 0 | -0.38(-2.86%) | |||
Feb 17, 2022 | 13.16 | 13.35 | 13.04 | 13.27 | 372,824 | +0.20(+1.53%) |
Feb 16, 2022 | 12.91 | 13.10 | 12.85 | 13.07 | 104,640 | +0.23(+1.79%) |
Feb 15, 2022 | 12.50 | 12.85 | 12.40 | 12.84 | 102,029 | -0.05(-0.39%) |
Feb 14, 2022 | 12.83 | 12.91 | 12.69 | 12.89 | 157,463 | +0.21(+1.66%) |
Feb 11, 2022 | 12.06 | 12.76 | 12.06 | 12.68 | 379,873 | +0.67(+5.58%) |
Feb 10, 2022 | 12.13 | 12.50 | 11.92 | 12.01 | 173,103 | -0.29(-2.36%) |
Feb 09, 2022 | 12.40 | 12.47 | 12.24 | 12.30 | 106,727 | -0.04(-0.32%) |
Feb 08, 2022 | 12.20 | 12.34 | 12.04 | 12.34 | 117,616 | +0.18(+1.48%) |
Feb 07, 2022 | 11.75 | 12.20 | 11.72 | 12.16 | 220,963 | +0.55(+4.74%) |
Feb 04, 2022 | 11.47 | 11.68 | 11.47 | 11.61 | 52,118 | +0.07(+0.61%) |
Feb 03, 2022 | 11.65 | 11.72 | 11.54 | 171,423 | -0.27(-2.29%) | |
Feb 02, 2022 | 11.95 | 12.01 | 11.78 | 11.81 | 69,460 | -0.16(-1.34%) |
Feb 01, 2022 | 11.94 | 12.08 | 11.73 | 11.97 | 151,038 | +0.19(+1.61%) |
Jan 31, 2022 | 11.44 | 11.78 | 11.78 | 115,854 | +0.42(+3.70%) | |
Jan 28, 2022 | 11.40 | 11.43 | 11.13 | 11.36 | 153,404 | -0.09(-0.79%) |
Jan 27, 2022 | 11.75 | 11.88 | 11.44 | 11.45 | 271,039 | -0.47(-3.94%) |
Jan 26, 2022 | 12.45 | 12.49 | 11.87 | 11.92 | 205,269 | -0.64(-5.10%) |
Jan 25, 2022 | 12.18 | 12.58 | 12.12 | 12.56 | 85,824 | +0.21(+1.70%) |
Jan 24, 2022 | 12.41 | 12.48 | 11.92 | 12.35 | 319,144 | -0.34(-2.68%) |
Jan 21, 2022 | 13.30 | 13.30 | 12.64 | 12.69 | 112,768 | -0.48(-3.64%) |
Jan 20, 2022 | 13.66 | 13.66 | 13.17 | 13.17 | 164,266 | -0.25(-1.86%) |
Jan 19, 2022 | 12.55 | 13.50 | 12.50 | 13.42 | 390,132 | +1.04(+8.40%) |
Jan 18, 2022 | 12.50 | 12.68 | 12.29 | 12.38 | 165,693 | -0.06(-0.48%) |
Jan 14, 2022 | 12.44 | 0 | -0.22(-1.74%) | |||
Jan 13, 2022 | 12.92 | 12.92 | 12.62 | 12.66 | 226,439 | -0.14(-1.09%) |
Jan 12, 2022 | 12.63 | 12.83 | 12.55 | 12.80 | 104,346 | +0.26(+2.07%) |
Jan 11, 2022 | 12.21 | 12.55 | 12.11 | 12.54 | 78,926 | +0.33(+2.70%) |
Jan 10, 2022 | 12.03 | 12.21 | 11.85 | 12.21 | 213,652 | +0.21(+1.75%) |
Jan 07, 2022 | 12.03 | 12.10 | 11.85 | 12.00 | 127,676 | +0.04(+0.33%) |
Jan 06, 2022 | 12.21 | 12.26 | 11.93 | 11.96 | 228,896 | -0.41(-3.31%) |
Jan 05, 2022 | 12.71 | 13.03 | 12.37 | 12.37 | 181,960 | -0.33(-2.60%) |
Jan 04, 2022 | 12.87 | 12.93 | 12.65 | 12.70 | 96,125 | -0.01(-0.08%) |
Jan 03, 2022 | 12.79 | 12.83 | 12.65 | 12.71 | 113,270 | -0.19(-1.47%) |
Dec 31, 2021 | 12.94 | 12.96 | 12.81 | 12.90 | 151,711 | +0.07(+0.54%) |
Dec 30, 2021 | 12.62 | 12.90 | 12.62 | 12.83 | 155,548 | +0.21(+1.67%) |
Dec 29, 2021 | 12.68 | 12.86 | 12.57 | 12.62 | 123,998 | -0.28(-2.17%) |
Dec 28, 2021 | 12.95 | 13.10 | 12.88 | 12.90 | 82,877 | -0.07(-0.54%) |
Dec 27, 2021 | 12.90 | 13.08 | 12.85 | 12.97 | 134,378 | -0.02(-0.15%) |
Dec 23, 2021 | 12.86 | 13.09 | 12.77 | 12.99 | 207,186 | +0.09(+0.70%) |
Dec 22, 2021 | 12.77 | 12.93 | 12.58 | 12.90 | 201,299 | +0.20(+1.57%) |
Dec 21, 2021 | 12.70 | 12.80 | 12.53 | 12.70 | 107,754 | +0.17(+1.36%) |
Dec 20, 2021 | 12.54 | 12.60 | 12.30 | 12.53 | 144,890 | +0.02(+0.16%) |
Dec 17, 2021 | 12.60 | 12.70 | 12.45 | 12.51 | 189,640 | +0.06(+0.48%) |
Dec 16, 2021 | 12.05 | 12.57 | 12.05 | 12.45 | 219,741 | +0.65(+5.51%) |
Dec 15, 2021 | 11.90 | 11.94 | 11.43 | 11.80 | 216,329 | -0.17(-1.42%) |
Dec 14, 2021 | 12.13 | 12.21 | 11.94 | 11.97 | 409,233 | -0.32(-2.60%) |
Dec 13, 2021 | 12.31 | 12.50 | 12.21 | 12.29 | 182,943 | -0.09(-0.69%) |
Dec 10, 2021 | 12.70 | 12.70 | 12.36 | 12.38 | 261,192 | -0.12(-1.00%) |
Dec 09, 2021 | 12.74 | 12.74 | 12.48 | 12.50 | 436,463 | -0.53(-4.07%) |
Dec 08, 2021 | 12.96 | 13.04 | 12.77 | 13.03 | 323,597 | +0.06(+0.46%) |
Dec 07, 2021 | 12.86 | 13.04 | 12.74 | 12.97 | 236,925 | +0.28(+2.21%) |
Dec 06, 2021 | 12.49 | 12.69 | 12.26 | 12.69 | 70,392 | +0.17(+1.36%) |
Dec 03, 2021 | 12.64 | 12.64 | 12.28 | 12.52 | 228,993 | -0.04(-0.32%) |
Dec 02, 2021 | 12.69 | 12.73 | 12.34 | 12.56 | 233,350 | -0.13(-1.02%) |