Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.92 | 13.97 | 13.88 | 13.94 | 96,204 | -0.01(-0.05%) |
Feb 25, 2022 | 13.79 | 14.01 | 13.86 | 13.95 | 138,686 | +0.16(+1.15%) |
Feb 24, 2022 | 13.60 | 13.79 | 13.39 | 13.79 | 185,984 | -0.06(-0.44%) |
Feb 23, 2022 | 13.98 | 14.10 | 13.77 | 13.85 | 110,887 | -0.13(-0.92%) |
Feb 22, 2022 | 13.94 | 14.09 | 13.90 | 13.98 | 197,361 | -0.04(-0.27%) |
Feb 18, 2022 | 14.01 | 0 | +0.06(+0.43%) | |||
Feb 17, 2022 | 13.95 | 14.06 | 13.89 | 13.95 | 255,798 | +0.26(+1.87%) |
Feb 16, 2022 | 13.68 | 13.93 | 13.61 | 13.70 | 69,291 | +0.03(+0.22%) |
Feb 15, 2022 | 13.78 | 13.84 | 13.51 | 13.67 | 71,124 | -0.02(-0.17%) |
Feb 14, 2022 | 13.72 | 13.84 | 13.53 | 13.69 | 77,318 | -0.03(-0.22%) |
Feb 11, 2022 | 13.79 | 13.89 | 13.58 | 13.72 | 70,161 | -0.10(-0.74%) |
Feb 10, 2022 | 13.71 | 13.95 | 13.71 | 13.82 | 86,191 | +0.06(+0.47%) |
Feb 09, 2022 | 13.87 | 13.87 | 13.60 | 13.76 | 71,059 | -0.08(-0.60%) |
Feb 08, 2022 | 13.86 | 13.98 | 13.74 | 13.84 | 65,919 | +0.05(+0.33%) |
Feb 07, 2022 | 13.92 | 13.97 | 13.71 | 13.80 | 123,569 | -0.06(-0.43%) |
Feb 04, 2022 | 13.64 | 13.88 | 13.61 | 13.86 | 43,864 | +0.22(+1.60%) |
Feb 03, 2022 | 13.77 | 13.89 | 13.64 | 13.64 | 59,751 | -0.19(-1.36%) |
Feb 02, 2022 | 13.67 | 13.94 | 13.57 | 13.83 | 134,342 | +0.23(+1.72%) |
Feb 01, 2022 | 13.57 | 13.66 | 13.43 | 13.59 | 72,272 | +0.09(+0.67%) |
Jan 31, 2022 | 13.19 | 13.50 | 67,344 | +0.33(+2.52%) | ||
Jan 28, 2022 | 13.15 | 13.19 | 12.95 | 13.17 | 58,324 | -0.01(-0.06%) |
Jan 27, 2022 | 13.27 | 13.48 | 13.15 | 13.18 | 56,142 | -0.10(-0.74%) |
Jan 26, 2022 | 13.32 | 13.64 | 13.19 | 13.28 | 255,328 | +0.02(+0.17%) |
Jan 25, 2022 | 12.84 | 13.32 | 12.82 | 13.25 | 81,840 | +0.43(+3.35%) |
Jan 24, 2022 | 13.12 | 13.12 | 12.52 | 12.82 | 255,742 | -0.36(-2.74%) |
Jan 21, 2022 | 13.24 | 13.43 | 13.05 | 13.19 | 120,938 | -0.14(-1.07%) |
Jan 20, 2022 | 13.44 | 13.56 | 13.32 | 13.33 | 66,743 | -0.17(-1.23%) |
Jan 19, 2022 | 13.71 | 13.71 | 13.40 | 13.49 | 87,664 | -0.19(-1.38%) |
Jan 18, 2022 | 13.42 | 13.74 | 13.37 | 13.68 | 84,756 | +0.32(+2.37%) |
Jan 14, 2022 | 13.37 | 0 | -0.26(-1.88%) | |||
Jan 13, 2022 | 13.67 | 13.72 | 13.50 | 13.62 | 55,415 | +0.06(+0.44%) |
Jan 12, 2022 | 13.71 | 13.71 | 13.52 | 13.56 | 54,111 | -0.11(-0.83%) |
Jan 11, 2022 | 13.63 | 13.67 | 13.41 | 13.67 | 74,790 | +0.12(+0.89%) |
Jan 10, 2022 | 13.56 | 13.62 | 13.41 | 13.55 | 76,258 | +0.08(+0.56%) |
Jan 07, 2022 | 13.52 | 13.60 | 13.31 | 13.48 | 61,446 | +0.03(+0.22%) |
Jan 06, 2022 | 13.54 | 13.54 | 13.31 | 13.45 | 51,172 | +0.01(+0.06%) |
Jan 05, 2022 | 13.62 | 13.67 | 13.35 | 13.44 | 92,620 | -0.05(-0.34%) |
Jan 04, 2022 | 13.73 | 13.73 | 13.46 | 13.49 | 59,333 | -0.18(-1.32%) |
Jan 03, 2022 | 13.55 | 13.71 | 13.49 | 13.67 | 79,568 | +0.12(+0.89%) |
Dec 31, 2021 | 13.55 | 13.58 | 13.46 | 13.55 | 47,619 | +0.05(+0.33%) |
Dec 30, 2021 | 13.64 | 13.71 | 13.46 | 13.50 | 54,439 | -0.11(-0.78%) |
Dec 29, 2021 | 13.64 | 13.72 | 13.57 | 13.61 | 48,264 | +0.02(+0.17%) |
Dec 28, 2021 | 13.51 | 13.75 | 13.51 | 13.58 | 113,658 | +0.12(+0.90%) |
Dec 27, 2021 | 13.55 | 13.57 | 13.35 | 13.46 | 89,864 | -0.04(-0.28%) |
Dec 23, 2021 | 13.40 | 13.60 | 13.31 | 13.50 | 72,726 | +0.19(+1.41%) |
Dec 22, 2021 | 13.21 | 13.48 | 13.19 | 13.31 | 46,318 | +0.15(+1.14%) |
Dec 21, 2021 | 13.28 | 13.52 | 13.10 | 13.16 | 110,383 | +0.02(+0.11%) |
Dec 20, 2021 | 13.14 | 13.37 | 12.85 | 13.15 | 178,390 | -0.08(-0.57%) |
Dec 17, 2021 | 13.22 | 13.37 | 13.02 | 13.22 | 134,760 | +0.09(+0.69%) |
Dec 16, 2021 | 13.09 | 13.21 | 12.94 | 13.13 | 86,707 | +0.11(+0.81%) |
Dec 15, 2021 | 12.84 | 13.15 | 12.82 | 13.03 | 83,640 | +0.24(+1.89%) |
Dec 14, 2021 | 13.00 | 13.18 | 12.79 | 12.79 | 79,300 | -0.17(-1.28%) |
Dec 13, 2021 | 13.06 | 13.19 | 12.91 | 12.95 | 73,524 | -0.11(-0.81%) |
Dec 10, 2021 | 13.10 | 13.22 | 12.99 | 13.06 | 74,592 | +0.02(+0.17%) |
Dec 09, 2021 | 13.10 | 13.13 | 12.91 | 13.03 | 81,619 | -0.05(-0.40%) |
Dec 08, 2021 | 13.16 | 13.22 | 13.06 | 13.09 | 75,485 | -0.02(-0.12%) |
Dec 07, 2021 | 13.33 | 13.37 | 13.07 | 13.10 | 97,315 | -0.12(-0.91%) |
Dec 06, 2021 | 13.31 | 13.38 | 13.03 | 13.22 | 148,625 | +0.00(+0.00%) |
Dec 03, 2021 | 13.39 | 13.39 | 13.10 | 13.22 | 79,703 | -0.15(-1.13%) |
Dec 02, 2021 | 13.31 | 13.53 | 13.20 | 13.37 | 146,346 | +0.13(+0.97%) |