Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.83 | 13.20 | 12.83 | 13.13 | 528,989 | +0.13(+1.00%) |
Feb 25, 2022 | 12.30 | 13.03 | 12.34 | 13.00 | 704,728 | +0.75(+6.12%) |
Feb 24, 2022 | 12.12 | 12.27 | 11.77 | 12.25 | 406,452 | -0.24(-1.92%) |
Feb 23, 2022 | 12.85 | 12.90 | 12.43 | 12.49 | 340,821 | -0.30(-2.35%) |
Feb 22, 2022 | 12.61 | 13.23 | 12.50 | 12.79 | 397,901 | +0.17(+1.35%) |
Feb 18, 2022 | 12.62 | 0 | -0.11(-0.86%) | |||
Feb 17, 2022 | 12.84 | 12.89 | 12.73 | 12.73 | 105,557 | -0.15(-1.16%) |
Feb 16, 2022 | 12.77 | 13.06 | 12.67 | 12.88 | 265,343 | +0.08(+0.63%) |
Feb 15, 2022 | 12.85 | 12.92 | 12.78 | 12.80 | 184,501 | +0.02(+0.16%) |
Feb 14, 2022 | 12.97 | 13.00 | 12.76 | 12.78 | 134,040 | -0.20(-1.54%) |
Feb 11, 2022 | 13.00 | 13.14 | 12.86 | 12.98 | 203,531 | +0.00(+0.00%) |
Feb 10, 2022 | 13.07 | 13.12 | 12.97 | 12.98 | 128,946 | -0.09(-0.69%) |
Feb 09, 2022 | 13.08 | 13.24 | 13.05 | 13.07 | 162,026 | +0.04(+0.31%) |
Feb 08, 2022 | 12.95 | 13.14 | 12.86 | 13.03 | 157,273 | +0.07(+0.54%) |
Feb 07, 2022 | 12.90 | 13.04 | 12.70 | 12.96 | 218,658 | +0.07(+0.54%) |
Feb 04, 2022 | 12.83 | 12.93 | 12.78 | 12.89 | 167,753 | -0.01(-0.08%) |
Feb 03, 2022 | 12.75 | 12.90 | 12.90 | 279,473 | +0.14(+1.10%) | |
Feb 02, 2022 | 12.72 | 12.80 | 12.61 | 12.76 | 303,670 | +0.06(+0.47%) |
Feb 01, 2022 | 12.71 | 12.94 | 12.61 | 12.70 | 325,445 | -0.02(-0.16%) |
Jan 31, 2022 | 12.95 | 12.72 | 656,448 | -0.72(-5.36%) | ||
Jan 28, 2022 | 13.34 | 13.46 | 13.13 | 13.44 | 178,018 | +0.08(+0.60%) |
Jan 27, 2022 | 13.20 | 13.52 | 13.20 | 13.36 | 234,611 | +0.19(+1.44%) |
Jan 26, 2022 | 13.19 | 13.28 | 13.06 | 13.17 | 227,612 | +0.04(+0.30%) |
Jan 25, 2022 | 13.11 | 13.20 | 12.80 | 13.13 | 133,266 | -0.07(-0.53%) |
Jan 24, 2022 | 12.86 | 13.21 | 12.66 | 13.20 | 225,829 | +0.08(+0.61%) |
Jan 21, 2022 | 13.25 | 13.25 | 13.00 | 13.12 | 235,132 | -0.16(-1.20%) |
Jan 20, 2022 | 13.52 | 13.52 | 13.25 | 13.28 | 143,983 | -0.21(-1.56%) |
Jan 19, 2022 | 13.67 | 13.67 | 13.49 | 13.49 | 131,026 | -0.12(-0.88%) |
Jan 18, 2022 | 13.82 | 13.82 | 13.55 | 13.61 | 155,187 | -0.23(-1.66%) |
Jan 17, 2022 | 13.63 | 13.95 | 13.57 | 13.84 | 118,924 | +0.15(+1.10%) |
Jan 14, 2022 | 13.75 | 13.76 | 13.52 | 13.69 | 218,646 | -0.06(-0.44%) |
Jan 13, 2022 | 13.71 | 13.83 | 13.71 | 13.75 | 160,493 | +0.02(+0.15%) |
Jan 12, 2022 | 13.77 | 13.85 | 13.62 | 13.73 | 193,387 | -0.10(-0.72%) |
Jan 11, 2022 | 13.77 | 13.84 | 13.47 | 13.83 | 474,876 | +0.07(+0.51%) |
Jan 10, 2022 | 14.00 | 14.00 | 13.75 | 13.76 | 293,138 | -0.29(-2.06%) |
Jan 07, 2022 | 14.06 | 14.16 | 13.97 | 14.05 | 280,989 | +0.00(+0.00%) |
Jan 06, 2022 | 14.08 | 14.12 | 13.89 | 14.05 | 157,137 | +0.13(+0.93%) |
Jan 05, 2022 | 14.00 | 14.08 | 13.80 | 13.92 | 231,126 | -0.09(-0.64%) |
Jan 04, 2022 | 13.82 | 14.07 | 13.76 | 14.01 | 283,713 | +0.04(+0.29%) |
Dec 31, 2021 | 13.97 | 13.97 | 13.97 | 0 | +0.04(+0.29%) | |
Dec 30, 2021 | 14.00 | 14.07 | 13.91 | 13.93 | 167,306 | -0.09(-0.64%) |
Dec 29, 2021 | 13.50 | 14.02 | 13.50 | 14.02 | 406,348 | +0.63(+4.71%) |
Dec 24, 2021 | 13.39 | 13.39 | 13.39 | 0 | +0.02(+0.15%) | |
Dec 23, 2021 | 13.34 | 13.38 | 12.82 | 13.37 | 996,905 | -0.44(-3.19%) |
Dec 22, 2021 | 13.65 | 13.84 | 13.58 | 13.81 | 149,281 | +0.08(+0.58%) |
Dec 21, 2021 | 13.46 | 13.75 | 13.42 | 13.73 | 140,918 | +0.31(+2.31%) |
Dec 20, 2021 | 13.55 | 13.65 | 13.25 | 13.42 | 409,184 | -0.35(-2.54%) |
Dec 17, 2021 | 13.61 | 13.81 | 13.47 | 13.77 | 372,116 | +0.14(+1.03%) |
Dec 16, 2021 | 13.67 | 13.76 | 13.54 | 13.63 | 221,837 | +0.01(+0.07%) |
Dec 15, 2021 | 13.56 | 13.68 | 13.43 | 13.62 | 234,496 | +0.05(+0.37%) |
Dec 14, 2021 | 13.80 | 13.90 | 13.56 | 13.57 | 291,013 | -0.29(-2.09%) |
Dec 13, 2021 | 13.91 | 13.91 | 13.69 | 13.86 | 220,657 | +0.11(+0.80%) |
Dec 10, 2021 | 14.02 | 14.04 | 13.72 | 13.75 | 262,137 | -0.21(-1.50%) |
Dec 09, 2021 | 14.05 | 14.20 | 13.91 | 13.96 | 314,594 | -0.08(-0.57%) |
Dec 08, 2021 | 14.28 | 14.50 | 14.03 | 14.04 | 219,211 | -0.22(-1.54%) |
Dec 07, 2021 | 14.13 | 14.27 | 14.00 | 14.26 | 183,752 | +0.37(+2.66%) |
Dec 06, 2021 | 13.78 | 14.03 | 13.76 | 13.89 | 293,635 | +0.20(+1.46%) |
Dec 03, 2021 | 13.60 | 13.88 | 13.60 | 13.69 | 299,162 | +0.29(+2.16%) |
Dec 02, 2021 | 13.34 | 13.59 | 13.33 | 13.40 | 221,855 | +0.06(+0.45%) |