Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.14 | 11.38 | 11.14 | 11.34 | 56,643 | +0.12(+1.10%) |
Feb 25, 2022 | 11.05 | 11.24 | 11.04 | 11.22 | 108,557 | +0.16(+1.43%) |
Feb 24, 2022 | 10.80 | 11.11 | 10.80 | 11.06 | 99,457 | +0.09(+0.80%) |
Feb 23, 2022 | 10.97 | 11.03 | 10.94 | 10.97 | 131,284 | +0.00(+0.00%) |
Feb 22, 2022 | 11.07 | 11.14 | 10.91 | 10.97 | 334,667 | -0.32(-2.80%) |
Feb 18, 2022 | 11.29 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 11.48 | 11.71 | 11.33 | 11.37 | 78,480 | +0.04(+0.31%) |
Feb 16, 2022 | 11.19 | 11.41 | 11.10 | 11.33 | 77,438 | +0.15(+1.34%) |
Feb 15, 2022 | 11.32 | 11.47 | 11.17 | 11.19 | 99,707 | -0.16(-1.39%) |
Feb 14, 2022 | 11.56 | 11.70 | 11.34 | 11.34 | 94,938 | -0.39(-3.30%) |
Feb 11, 2022 | 11.95 | 11.95 | 11.65 | 11.73 | 55,557 | -0.23(-1.91%) |
Feb 10, 2022 | 11.85 | 12.01 | 11.84 | 11.96 | 43,817 | +0.00(+0.03%) |
Feb 09, 2022 | 11.83 | 11.99 | 11.83 | 11.96 | 12,384 | +0.12(+1.04%) |
Feb 08, 2022 | 11.84 | 11.93 | 11.79 | 11.83 | 44,442 | -0.11(-0.88%) |
Feb 07, 2022 | 11.94 | 12.01 | 11.89 | 11.94 | 45,349 | +0.03(+0.22%) |
Feb 04, 2022 | 11.96 | 12.10 | 11.89 | 11.91 | 35,382 | -0.11(-0.95%) |
Feb 03, 2022 | 12.03 | 12.11 | 12.03 | 9,162 | -0.11(-0.94%) | |
Feb 02, 2022 | 12.11 | 12.19 | 12.11 | 12.14 | 31,262 | -0.01(-0.07%) |
Feb 01, 2022 | 12.10 | 12.18 | 12.00 | 12.15 | 52,188 | +0.14(+1.17%) |
Jan 31, 2022 | 11.96 | 12.01 | 36,751 | +0.00(+0.00%) | ||
Jan 28, 2022 | 11.89 | 12.11 | 11.88 | 12.01 | 47,576 | -0.04(-0.29%) |
Jan 27, 2022 | 12.17 | 12.17 | 11.93 | 12.04 | 70,355 | -0.11(-0.87%) |
Jan 26, 2022 | 12.18 | 12.20 | 12.01 | 12.15 | 68,559 | -0.06(-0.50%) |
Jan 25, 2022 | 11.56 | 12.30 | 11.56 | 12.21 | 290,444 | +0.56(+4.81%) |
Jan 24, 2022 | 11.69 | 11.71 | 11.56 | 11.65 | 89,006 | -0.07(-0.60%) |
Jan 21, 2022 | 11.62 | 11.79 | 11.61 | 11.72 | 83,545 | +0.02(+0.15%) |
Jan 20, 2022 | 11.72 | 11.94 | 11.65 | 11.70 | 95,956 | +0.00(+0.00%) |
Jan 19, 2022 | 12.08 | 12.08 | 11.68 | 11.70 | 175,224 | -0.27(-2.27%) |
Jan 18, 2022 | 12.07 | 12.14 | 11.97 | 11.97 | 84,033 | -0.26(-2.15%) |
Jan 14, 2022 | 12.24 | 0 | -0.18(-1.41%) | |||
Jan 13, 2022 | 12.55 | 12.59 | 12.38 | 12.41 | 76,302 | -0.15(-1.19%) |
Jan 12, 2022 | 12.50 | 12.69 | 12.50 | 12.56 | 26,437 | +0.05(+0.38%) |
Jan 11, 2022 | 12.53 | 12.62 | 12.50 | 12.51 | 53,198 | -0.03(-0.28%) |
Jan 10, 2022 | 12.58 | 12.60 | 12.50 | 12.55 | 69,664 | -0.08(-0.62%) |
Jan 07, 2022 | 12.54 | 12.65 | 12.53 | 12.63 | 41,638 | +0.04(+0.35%) |
Jan 06, 2022 | 12.98 | 12.98 | 12.57 | 12.58 | 229,606 | -0.38(-2.90%) |
Jan 05, 2022 | 13.19 | 13.19 | 12.88 | 12.96 | 29,990 | -0.17(-1.26%) |
Jan 04, 2022 | 13.26 | 13.26 | 13.12 | 13.12 | 15,878 | -0.10(-0.73%) |
Jan 03, 2022 | 13.35 | 13.35 | 13.17 | 13.22 | 64,422 | -0.06(-0.46%) |
Dec 31, 2021 | 13.17 | 13.33 | 13.11 | 13.28 | 52,575 | +0.12(+0.93%) |
Dec 30, 2021 | 13.11 | 13.39 | 13.11 | 13.16 | 78,418 | +0.05(+0.40%) |
Dec 29, 2021 | 12.99 | 13.11 | 12.99 | 13.11 | 26,267 | +0.12(+0.94%) |
Dec 28, 2021 | 12.96 | 13.09 | 12.96 | 12.98 | 68,471 | -0.02(-0.13%) |
Dec 27, 2021 | 12.96 | 13.04 | 12.79 | 13.00 | 85,055 | +0.00(+0.00%) |
Dec 23, 2021 | 12.76 | 13.02 | 12.74 | 13.00 | 82,424 | +0.25(+1.98%) |
Dec 22, 2021 | 12.83 | 12.93 | 12.75 | 12.75 | 27,981 | -0.04(-0.34%) |
Dec 21, 2021 | 12.86 | 12.93 | 12.77 | 12.79 | 27,813 | +0.03(+0.27%) |
Dec 20, 2021 | 12.79 | 12.92 | 12.76 | 12.76 | 52,358 | -0.19(-1.48%) |
Dec 17, 2021 | 12.91 | 13.03 | 12.79 | 12.95 | 57,915 | +0.12(+0.92%) |
Dec 16, 2021 | 12.78 | 12.87 | 12.76 | 12.83 | 21,434 | +0.05(+0.38%) |
Dec 15, 2021 | 12.95 | 12.98 | 12.70 | 12.78 | 56,250 | -0.15(-1.15%) |
Dec 14, 2021 | 12.99 | 12.99 | 12.78 | 12.93 | 39,417 | -0.03(-0.27%) |
Dec 13, 2021 | 12.90 | 13.00 | 12.90 | 12.97 | 27,752 | +0.02(+0.13%) |
Dec 10, 2021 | 12.96 | 12.96 | 12.83 | 12.95 | 22,459 | +0.05(+0.37%) |
Dec 09, 2021 | 12.82 | 12.90 | 12.77 | 12.90 | 40,268 | +0.11(+0.88%) |
Dec 08, 2021 | 12.68 | 12.82 | 12.68 | 12.79 | 37,557 | +0.03(+0.20%) |
Dec 07, 2021 | 12.67 | 12.78 | 12.56 | 12.76 | 62,094 | +0.07(+0.55%) |
Dec 06, 2021 | 12.61 | 12.69 | 12.56 | 12.69 | 26,806 | +0.22(+1.74%) |
Dec 03, 2021 | 12.61 | 12.72 | 12.43 | 12.48 | 37,051 | -0.20(-1.58%) |
Dec 02, 2021 | 12.67 | 12.78 | 12.60 | 12.68 | 86,797 | -0.04(-0.34%) |