Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.43 | 14.73 | 14.19 | 14.41 | 62,880 | -0.17(-1.17%) |
Feb 25, 2022 | 14.53 | 14.68 | 14.03 | 14.58 | 31,554 | +0.07(+0.48%) |
Feb 24, 2022 | 13.87 | 14.53 | 14.00 | 14.51 | 61,857 | +0.17(+1.19%) |
Feb 23, 2022 | 14.50 | 14.72 | 14.21 | 14.34 | 71,393 | -0.08(-0.55%) |
Feb 22, 2022 | 14.67 | 14.83 | 14.10 | 14.42 | 100,103 | -0.36(-2.44%) |
Feb 18, 2022 | 14.78 | 0 | -0.30(-1.99%) | |||
Feb 17, 2022 | 15.72 | 15.72 | 14.77 | 15.08 | 58,878 | -0.34(-2.20%) |
Feb 16, 2022 | 15.04 | 15.68 | 14.95 | 15.42 | 109,767 | +0.36(+2.39%) |
Feb 15, 2022 | 14.80 | 15.19 | 14.80 | 15.06 | 87,900 | +0.35(+2.38%) |
Feb 14, 2022 | 14.99 | 15.58 | 14.62 | 14.71 | 104,282 | -0.22(-1.47%) |
Feb 11, 2022 | 15.08 | 15.54 | 14.65 | 14.93 | 111,341 | -0.24(-1.58%) |
Feb 10, 2022 | 14.53 | 15.58 | 14.43 | 15.17 | 107,258 | +0.26(+1.74%) |
Feb 09, 2022 | 14.26 | 14.97 | 14.26 | 14.91 | 133,181 | +0.81(+5.74%) |
Feb 08, 2022 | 13.31 | 14.18 | 13.31 | 14.10 | 70,250 | +0.42(+3.07%) |
Feb 07, 2022 | 13.48 | 13.84 | 13.29 | 13.68 | 131,298 | +0.27(+2.01%) |
Feb 04, 2022 | 12.86 | 13.54 | 12.66 | 13.41 | 203,770 | +0.69(+5.42%) |
Feb 03, 2022 | 12.56 | 12.72 | 389,648 | +0.02(+0.16%) | ||
Feb 02, 2022 | 13.23 | 13.23 | 12.51 | 12.70 | 130,453 | -0.50(-3.79%) |
Feb 01, 2022 | 13.00 | 13.36 | 12.68 | 13.20 | 194,277 | +0.30(+2.33%) |
Jan 31, 2022 | 12.30 | 13.03 | 12.90 | 177,073 | +0.54(+4.37%) | |
Jan 28, 2022 | 11.94 | 12.45 | 11.34 | 12.36 | 200,050 | +0.35(+2.91%) |
Jan 27, 2022 | 12.63 | 12.99 | 11.91 | 12.01 | 176,598 | -0.59(-4.68%) |
Jan 26, 2022 | 12.98 | 13.36 | 12.51 | 12.60 | 129,809 | -0.14(-1.10%) |
Jan 25, 2022 | 12.47 | 13.12 | 12.29 | 12.74 | 302,524 | +0.02(+0.16%) |
Jan 24, 2022 | 12.27 | 12.81 | 11.69 | 12.72 | 136,429 | +0.23(+1.84%) |
Jan 21, 2022 | 12.35 | 12.53 | 12.02 | 12.49 | 127,339 | +0.08(+0.64%) |
Jan 20, 2022 | 12.52 | 12.78 | 12.28 | 12.41 | 157,834 | -0.11(-0.88%) |
Jan 19, 2022 | 12.36 | 12.62 | 12.28 | 12.52 | 104,815 | +0.18(+1.46%) |
Jan 18, 2022 | 12.85 | 13.13 | 12.24 | 12.34 | 118,170 | -0.63(-4.86%) |
Jan 14, 2022 | 12.97 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 13.35 | 13.61 | 12.88 | 12.97 | 177,682 | -0.41(-3.06%) |
Jan 12, 2022 | 13.64 | 13.74 | 13.29 | 13.38 | 123,468 | -0.10(-0.74%) |
Jan 11, 2022 | 13.01 | 13.52 | 12.87 | 13.48 | 151,325 | +0.47(+3.61%) |
Jan 10, 2022 | 13.08 | 13.08 | 12.33 | 13.01 | 121,664 | -0.14(-1.06%) |
Jan 07, 2022 | 13.10 | 13.33 | 12.93 | 13.15 | 81,053 | +0.13(+1.00%) |
Jan 06, 2022 | 13.10 | 13.39 | 12.72 | 13.02 | 122,268 | -0.27(-2.03%) |
Jan 05, 2022 | 14.05 | 14.55 | 12.92 | 13.29 | 278,757 | -0.42(-3.06%) |
Jan 04, 2022 | 13.29 | 14.14 | 13.28 | 13.71 | 548,079 | +0.60(+4.58%) |
Jan 03, 2022 | 13.02 | 13.52 | 12.85 | 13.11 | 115,615 | +0.15(+1.16%) |
Dec 31, 2021 | 12.78 | 13.02 | 12.78 | 12.96 | 255,090 | +0.13(+1.01%) |
Dec 30, 2021 | 12.94 | 13.14 | 12.60 | 12.83 | 93,562 | -0.15(-1.16%) |
Dec 29, 2021 | 12.52 | 13.02 | 12.35 | 12.98 | 125,904 | +0.42(+3.34%) |
Dec 28, 2021 | 12.44 | 12.66 | 12.26 | 12.56 | 165,228 | +0.12(+0.96%) |
Dec 27, 2021 | 12.05 | 12.54 | 11.75 | 12.44 | 206,375 | +0.29(+2.39%) |
Dec 23, 2021 | 11.59 | 12.28 | 11.22 | 12.15 | 178,444 | +0.62(+5.38%) |
Dec 22, 2021 | 11.56 | 11.72 | 11.40 | 11.53 | 330,743 | +0.01(+0.09%) |
Dec 21, 2021 | 11.79 | 12.04 | 11.46 | 11.52 | 360,739 | -0.04(-0.35%) |
Dec 20, 2021 | 11.56 | 11.76 | 11.22 | 11.56 | 86,414 | -0.11(-0.94%) |
Dec 17, 2021 | 11.30 | 11.83 | 11.30 | 11.67 | 219,940 | +0.25(+2.19%) |
Dec 16, 2021 | 11.75 | 11.78 | 11.30 | 11.42 | 146,375 | -0.24(-2.06%) |
Dec 15, 2021 | 11.53 | 11.80 | 11.38 | 11.66 | 152,918 | +0.18(+1.57%) |
Dec 14, 2021 | 11.70 | 11.79 | 11.41 | 11.48 | 196,329 | -0.31(-2.63%) |
Dec 13, 2021 | 11.78 | 11.95 | 11.57 | 11.79 | 138,884 | -0.10(-0.84%) |
Dec 10, 2021 | 12.10 | 12.52 | 11.70 | 11.89 | 89,803 | -0.20(-1.65%) |
Dec 09, 2021 | 12.01 | 12.64 | 12.01 | 12.09 | 124,374 | -0.11(-0.90%) |
Dec 08, 2021 | 12.10 | 12.29 | 12.10 | 12.20 | 68,145 | +0.10(+0.83%) |
Dec 07, 2021 | 12.11 | 12.46 | 11.89 | 12.10 | 113,544 | +0.26(+2.20%) |
Dec 06, 2021 | 12.01 | 12.07 | 11.61 | 11.84 | 209,286 | +0.02(+0.17%) |
Dec 03, 2021 | 12.77 | 12.77 | 11.80 | 11.82 | 298,580 | -0.80(-6.34%) |
Dec 02, 2021 | 12.45 | 12.69 | 12.18 | 12.62 | 165,681 | +0.10(+0.80%) |