Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.36 | 12.64 | 12.27 | 12.56 | 294,678 | +0.19(+1.57%) |
Feb 25, 2022 | 12.22 | 12.50 | 12.28 | 12.36 | 272,481 | +0.17(+1.38%) |
Feb 24, 2022 | 12.04 | 12.21 | 11.98 | 12.19 | 357,483 | +0.00(+0.00%) |
Feb 23, 2022 | 12.31 | 12.35 | 12.13 | 12.19 | 312,761 | -0.05(-0.41%) |
Feb 22, 2022 | 12.49 | 12.49 | 12.20 | 12.25 | 283,244 | -0.22(-1.75%) |
Feb 18, 2022 | 12.46 | 0 | -0.10(-0.80%) | |||
Feb 17, 2022 | 12.62 | 12.64 | 12.54 | 12.56 | 145,042 | -0.08(-0.60%) |
Feb 16, 2022 | 12.60 | 12.74 | 12.58 | 12.64 | 362,192 | +0.04(+0.33%) |
Feb 15, 2022 | 12.51 | 12.61 | 12.46 | 12.60 | 148,344 | +0.07(+0.54%) |
Feb 14, 2022 | 12.60 | 12.69 | 12.47 | 12.53 | 268,858 | -0.07(-0.53%) |
Feb 11, 2022 | 12.49 | 12.63 | 12.49 | 12.60 | 228,637 | +0.13(+1.08%) |
Feb 10, 2022 | 12.53 | 12.61 | 12.45 | 12.46 | 205,798 | -0.12(-0.94%) |
Feb 09, 2022 | 12.56 | 12.64 | 12.53 | 12.58 | 231,386 | +0.04(+0.34%) |
Feb 08, 2022 | 12.67 | 12.70 | 12.46 | 12.54 | 319,096 | -0.08(-0.60%) |
Feb 07, 2022 | 12.44 | 12.65 | 12.40 | 12.62 | 332,919 | +0.18(+1.42%) |
Feb 04, 2022 | 12.38 | 12.55 | 12.17 | 12.44 | 433,998 | +0.09(+0.75%) |
Feb 03, 2022 | 12.44 | 12.35 | 325,371 | -0.26(-2.07%) | ||
Feb 02, 2022 | 12.67 | 12.67 | 12.49 | 12.61 | 209,718 | -0.05(-0.40%) |
Feb 01, 2022 | 12.46 | 12.66 | 12.40 | 12.66 | 311,236 | +0.18(+1.48%) |
Jan 31, 2022 | 12.41 | 12.47 | 514,834 | -0.03(-0.24%) | ||
Jan 28, 2022 | 12.56 | 12.56 | 12.41 | 12.50 | 440,532 | +0.01(+0.07%) |
Jan 27, 2022 | 12.46 | 12.60 | 12.41 | 12.49 | 310,570 | +0.04(+0.33%) |
Jan 26, 2022 | 12.51 | 12.58 | 12.38 | 12.45 | 358,952 | -0.11(-0.85%) |
Jan 25, 2022 | 12.21 | 12.57 | 12.12 | 12.56 | 363,675 | +0.26(+2.07%) |
Jan 24, 2022 | 12.30 | 12.37 | 11.95 | 12.30 | 630,390 | -0.07(-0.60%) |
Jan 21, 2022 | 12.47 | 12.56 | 12.30 | 12.38 | 447,916 | -0.11(-0.86%) |
Jan 20, 2022 | 12.61 | 12.65 | 12.48 | 12.49 | 457,485 | -0.12(-0.92%) |
Jan 19, 2022 | 12.80 | 12.81 | 12.51 | 12.60 | 407,462 | -0.16(-1.23%) |
Jan 18, 2022 | 12.42 | 12.78 | 12.42 | 12.76 | 403,709 | +0.15(+1.17%) |
Jan 14, 2022 | 12.61 | 0 | +0.03(+0.26%) | |||
Jan 13, 2022 | 12.67 | 12.83 | 12.53 | 12.58 | 345,880 | -0.15(-1.16%) |
Jan 12, 2022 | 12.79 | 12.79 | 12.59 | 12.72 | 253,690 | +0.07(+0.59%) |
Jan 11, 2022 | 12.53 | 12.70 | 12.40 | 12.65 | 287,748 | +0.07(+0.59%) |
Jan 10, 2022 | 12.67 | 12.71 | 12.48 | 12.58 | 396,362 | -0.16(-1.29%) |
Jan 07, 2022 | 12.81 | 12.82 | 12.67 | 12.74 | 388,985 | +0.03(+0.26%) |
Jan 06, 2022 | 12.67 | 12.81 | 12.58 | 12.71 | 311,137 | +0.03(+0.26%) |
Jan 05, 2022 | 12.67 | 12.85 | 12.59 | 12.67 | 447,938 | +0.12(+0.92%) |
Jan 04, 2022 | 12.49 | 12.72 | 12.44 | 12.56 | 451,459 | +0.10(+0.79%) |
Jan 03, 2022 | 12.18 | 12.51 | 12.16 | 12.46 | 469,829 | +0.40(+3.34%) |
Dec 31, 2021 | 12.01 | 12.19 | 12.00 | 12.06 | 312,012 | -0.01(-0.07%) |
Dec 30, 2021 | 11.97 | 12.19 | 11.89 | 12.07 | 392,912 | +0.10(+0.83%) |
Dec 29, 2021 | 11.98 | 12.04 | 11.90 | 11.97 | 370,876 | -0.04(-0.34%) |
Dec 28, 2021 | 11.97 | 12.16 | 11.96 | 12.01 | 446,285 | +0.07(+0.62%) |
Dec 27, 2021 | 11.66 | 11.96 | 11.63 | 11.93 | 386,271 | +0.26(+2.26%) |
Dec 23, 2021 | 11.66 | 11.70 | 11.53 | 11.67 | 546,011 | +0.12(+1.00%) |
Dec 22, 2021 | 11.54 | 11.64 | 11.46 | 11.56 | 530,203 | +0.02(+0.14%) |
Dec 21, 2021 | 11.60 | 11.68 | 11.50 | 11.54 | 639,682 | -0.07(-0.57%) |
Dec 20, 2021 | 11.52 | 11.62 | 11.38 | 11.60 | 602,210 | +0.02(+0.21%) |
Dec 17, 2021 | 11.61 | 11.70 | 11.45 | 11.58 | 1,038,348 | -0.08(-0.71%) |
Dec 16, 2021 | 11.87 | 11.87 | 11.65 | 11.66 | 528,307 | -0.06(-0.49%) |
Dec 15, 2021 | 11.70 | 11.79 | 11.55 | 11.72 | 456,300 | -0.06(-0.49%) |
Dec 14, 2021 | 11.89 | 11.94 | 11.69 | 11.78 | 451,341 | -0.12(-0.97%) |
Dec 13, 2021 | 12.02 | 12.07 | 11.77 | 11.89 | 520,338 | -0.18(-1.50%) |
Dec 10, 2021 | 12.04 | 12.21 | 11.99 | 12.07 | 299,820 | +0.03(+0.27%) |
Dec 09, 2021 | 12.25 | 12.25 | 11.97 | 12.04 | 371,530 | -0.16(-1.28%) |
Dec 08, 2021 | 12.26 | 12.35 | 12.17 | 12.20 | 365,689 | -0.07(-0.60%) |
Dec 07, 2021 | 12.29 | 12.39 | 12.16 | 12.27 | 762,361 | +0.00(+0.00%) |
Dec 06, 2021 | 12.16 | 12.40 | 12.15 | 12.27 | 298,497 | +0.08(+0.68%) |
Dec 03, 2021 | 12.27 | 12.33 | 12.07 | 12.19 | 298,665 | -0.08(-0.67%) |
Dec 02, 2021 | 12.00 | 12.33 | 12.00 | 12.27 | 351,574 | +0.32(+2.69%) |