Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.94 | 12.38 | 11.86 | 12.04 | 728,858 | +0.07(+0.58%) |
Feb 25, 2022 | 12.03 | 11.98 | 11.65 | 11.97 | 736,805 | -0.06(-0.50%) |
Feb 24, 2022 | 10.62 | 12.10 | 10.61 | 12.03 | 911,683 | +0.84(+7.51%) |
Feb 23, 2022 | 11.76 | 11.76 | 11.16 | 11.19 | 694,735 | -0.43(-3.70%) |
Feb 22, 2022 | 11.45 | 11.88 | 11.27 | 11.62 | 823,816 | +0.03(+0.26%) |
Feb 18, 2022 | 11.59 | 0 | -0.41(-3.42%) | |||
Feb 17, 2022 | 12.47 | 12.58 | 11.97 | 12.00 | 782,835 | -0.67(-5.29%) |
Feb 16, 2022 | 12.43 | 12.67 | 12.16 | 12.67 | 788,777 | +0.05(+0.40%) |
Feb 15, 2022 | 12.22 | 12.65 | 11.97 | 12.62 | 655,923 | +0.66(+5.52%) |
Feb 14, 2022 | 11.81 | 12.30 | 11.77 | 11.96 | 623,386 | +0.18(+1.53%) |
Feb 11, 2022 | 12.23 | 12.48 | 11.62 | 11.78 | 597,223 | -0.33(-2.73%) |
Feb 10, 2022 | 11.90 | 12.54 | 11.88 | 12.11 | 533,576 | -0.12(-0.98%) |
Feb 09, 2022 | 12.21 | 12.36 | 11.96 | 12.23 | 773,471 | +0.14(+1.16%) |
Feb 08, 2022 | 11.82 | 12.10 | 11.56 | 12.09 | 872,842 | +0.25(+2.11%) |
Feb 07, 2022 | 11.56 | 12.00 | 11.49 | 11.84 | 671,003 | +0.26(+2.25%) |
Feb 04, 2022 | 11.22 | 11.65 | 11.14 | 11.58 | 1,152,624 | +0.38(+3.39%) |
Feb 03, 2022 | 11.16 | 11.01 | 11.20 | 761,337 | -0.32(-2.78%) | |
Feb 02, 2022 | 12.18 | 12.26 | 11.37 | 11.52 | 587,036 | -0.52(-4.32%) |
Feb 01, 2022 | 11.50 | 12.07 | 11.37 | 12.04 | 978,399 | +0.13(+1.09%) |
Jan 31, 2022 | 11.11 | 11.91 | 11.91 | 974,285 | +0.69(+6.15%) | |
Jan 28, 2022 | 10.83 | 11.22 | 10.44 | 11.22 | 682,323 | +0.44(+4.08%) |
Jan 27, 2022 | 11.20 | 11.43 | 10.71 | 10.78 | 697,931 | -0.19(-1.73%) |
Jan 26, 2022 | 11.64 | 11.85 | 10.90 | 10.97 | 842,520 | -0.27(-2.40%) |
Jan 25, 2022 | 11.62 | 11.76 | 11.21 | 11.24 | 1,011,919 | -0.63(-5.31%) |
Jan 24, 2022 | 10.78 | 12.00 | 10.40 | 11.87 | 1,803,581 | +0.83(+7.52%) |
Jan 21, 2022 | 11.18 | 11.71 | 11.04 | 11.04 | 1,858,061 | -0.30(-2.65%) |
Jan 20, 2022 | 11.47 | 11.91 | 11.30 | 11.34 | 966,034 | +0.08(+0.71%) |
Jan 19, 2022 | 11.59 | 11.80 | 11.18 | 11.26 | 1,131,403 | -0.24(-2.09%) |
Jan 18, 2022 | 11.67 | 12.08 | 11.48 | 11.50 | 962,944 | -0.37(-3.12%) |
Jan 14, 2022 | 11.87 | 0 | +0.12(+1.02%) | |||
Jan 13, 2022 | 12.22 | 12.26 | 11.72 | 11.75 | 567,749 | -0.47(-3.85%) |
Jan 12, 2022 | 12.61 | 12.89 | 12.21 | 12.22 | 511,691 | -0.23(-1.85%) |
Jan 11, 2022 | 12.20 | 12.80 | 12.09 | 12.45 | 868,780 | +0.25(+2.05%) |
Jan 10, 2022 | 11.88 | 12.21 | 11.41 | 12.20 | 1,093,634 | +0.06(+0.49%) |
Jan 07, 2022 | 12.30 | 12.68 | 11.95 | 12.14 | 999,033 | -0.21(-1.70%) |
Jan 06, 2022 | 12.49 | 12.85 | 12.18 | 12.35 | 863,018 | -0.24(-1.91%) |
Jan 05, 2022 | 13.21 | 13.57 | 12.55 | 12.59 | 851,336 | -0.81(-6.04%) |
Jan 04, 2022 | 13.88 | 13.96 | 13.04 | 13.40 | 940,223 | -0.55(-3.94%) |
Jan 03, 2022 | 13.76 | 13.96 | 13.17 | 13.95 | 858,883 | +0.39(+2.88%) |
Dec 31, 2021 | 13.90 | 14.05 | 13.52 | 13.56 | 671,738 | -0.35(-2.52%) |
Dec 30, 2021 | 13.96 | 14.23 | 13.84 | 13.91 | 692,383 | +0.07(+0.51%) |
Dec 29, 2021 | 13.75 | 13.87 | 13.31 | 13.84 | 970,437 | +0.10(+0.73%) |
Dec 28, 2021 | 14.14 | 14.24 | 13.69 | 13.74 | 686,824 | -0.43(-3.03%) |
Dec 27, 2021 | 14.29 | 14.35 | 14.02 | 14.17 | 794,942 | -0.12(-0.84%) |
Dec 23, 2021 | 13.84 | 14.33 | 13.38 | 14.29 | 1,465,623 | +0.40(+2.88%) |
Dec 22, 2021 | 14.01 | 14.23 | 13.75 | 13.89 | 1,032,463 | -0.10(-0.71%) |
Dec 21, 2021 | 13.99 | 14.50 | 13.70 | 13.99 | 1,941,980 | -0.16(-1.13%) |
Dec 20, 2021 | 13.95 | 14.32 | 13.36 | 14.15 | 1,210,639 | -0.30(-2.08%) |
Dec 17, 2021 | 13.61 | 14.50 | 13.22 | 14.45 | 3,903,231 | +0.74(+5.40%) |
Dec 16, 2021 | 14.77 | 14.79 | 13.58 | 13.71 | 1,422,094 | -0.93(-6.35%) |
Dec 15, 2021 | 14.10 | 14.76 | 13.92 | 14.64 | 1,300,984 | +0.57(+4.05%) |
Dec 14, 2021 | 13.50 | 14.20 | 13.31 | 14.07 | 1,053,372 | +0.29(+2.10%) |
Dec 13, 2021 | 13.66 | 14.28 | 13.28 | 13.78 | 1,097,304 | +0.04(+0.29%) |
Dec 10, 2021 | 14.00 | 14.35 | 13.54 | 13.74 | 1,482,380 | -0.81(-5.59%) |
Dec 09, 2021 | 15.80 | 15.85 | 14.00 | 14.55 | 2,752,456 | -1.73(-10.61%) |
Dec 08, 2021 | 15.25 | 16.44 | 15.09 | 16.28 | 1,618,737 | +1.06(+6.96%) |
Dec 07, 2021 | 13.45 | 15.39 | 13.40 | 15.22 | 3,120,600 | +1.54(+11.26%) |
Dec 06, 2021 | 13.36 | 13.90 | 12.90 | 13.68 | 1,756,269 | +0.09(+0.66%) |
Dec 03, 2021 | 14.35 | 14.36 | 13.34 | 13.59 | 1,973,326 | -0.70(-4.90%) |
Dec 02, 2021 | 13.84 | 14.24 | 13.77 | 14.29 | 1,458,429 | +0.34(+2.44%) |