Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.46 | 13.72 | 13.43 | 13.66 | 4,697,400 | +0.09(+0.67%) |
Feb 25, 2022 | 13.44 | 13.59 | 13.46 | 13.57 | 2,949,353 | +0.22(+1.65%) |
Feb 24, 2022 | 12.85 | 13.44 | 12.71 | 13.35 | 3,394,989 | +0.20(+1.50%) |
Feb 23, 2022 | 13.28 | 13.41 | 13.10 | 13.15 | 2,683,911 | -0.06(-0.46%) |
Feb 22, 2022 | 13.17 | 13.34 | 13.02 | 13.21 | 3,404,738 | +0.06(+0.46%) |
Feb 18, 2022 | 13.15 | 0 | +0.46(+3.59%) | |||
Feb 17, 2022 | 12.90 | 12.90 | 12.69 | 12.70 | 2,325,023 | -0.24(-1.82%) |
Feb 16, 2022 | 12.90 | 12.99 | 12.84 | 12.93 | 1,779,310 | +0.01(+0.06%) |
Feb 15, 2022 | 12.84 | 12.96 | 12.83 | 12.93 | 1,303,957 | +0.21(+1.67%) |
Feb 14, 2022 | 12.90 | 13.06 | 12.66 | 12.71 | 2,171,255 | -0.24(-1.87%) |
Feb 11, 2022 | 12.99 | 13.17 | 12.80 | 12.96 | 2,216,710 | -0.03(-0.23%) |
Feb 10, 2022 | 13.12 | 13.38 | 12.95 | 12.99 | 2,572,246 | -0.27(-2.06%) |
Feb 09, 2022 | 13.24 | 13.36 | 13.21 | 13.26 | 2,066,726 | +0.20(+1.51%) |
Feb 08, 2022 | 12.99 | 13.18 | 12.97 | 13.06 | 2,412,286 | +0.01(+0.06%) |
Feb 07, 2022 | 13.02 | 13.24 | 12.99 | 13.06 | 1,453,991 | +0.11(+0.82%) |
Feb 04, 2022 | 12.93 | 13.08 | 12.79 | 12.95 | 2,211,765 | +0.00(+0.00%) |
Feb 03, 2022 | 13.07 | 12.95 | 12.95 | 2,683,819 | -0.21(-1.61%) | |
Feb 02, 2022 | 13.34 | 13.34 | 13.03 | 13.16 | 2,188,957 | -0.17(-1.31%) |
Feb 01, 2022 | 13.31 | 13.36 | 13.06 | 13.34 | 2,004,933 | +0.05(+0.34%) |
Jan 31, 2022 | 12.90 | 13.30 | 13.29 | 1,874,067 | +0.34(+2.64%) | |
Jan 28, 2022 | 12.90 | 12.96 | 12.55 | 12.95 | 2,266,853 | +0.05(+0.41%) |
Jan 27, 2022 | 13.25 | 13.32 | 12.77 | 12.90 | 2,658,259 | -0.21(-1.56%) |
Jan 26, 2022 | 13.31 | 13.45 | 13.04 | 13.10 | 2,689,837 | -0.04(-0.29%) |
Jan 25, 2022 | 12.78 | 13.21 | 12.64 | 13.14 | 2,333,745 | +0.20(+1.52%) |
Jan 24, 2022 | 12.52 | 12.96 | 12.23 | 12.94 | 5,767,719 | +0.02(+0.18%) |
Jan 21, 2022 | 13.28 | 13.33 | 12.91 | 12.92 | 3,815,377 | -0.48(-3.57%) |
Jan 20, 2022 | 13.66 | 13.76 | 13.39 | 13.40 | 2,403,693 | -0.27(-2.00%) |
Jan 19, 2022 | 13.85 | 13.90 | 13.65 | 13.67 | 1,681,741 | -0.18(-1.31%) |
Jan 18, 2022 | 13.95 | 14.03 | 13.83 | 13.85 | 1,362,783 | -0.17(-1.24%) |
Jan 14, 2022 | 14.03 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.23 | 14.31 | 14.13 | 14.18 | 1,639,078 | -0.02(-0.11%) |
Jan 12, 2022 | 14.29 | 14.32 | 14.13 | 14.19 | 1,883,566 | -0.05(-0.32%) |
Jan 11, 2022 | 14.23 | 14.32 | 14.13 | 14.24 | 1,491,099 | +0.03(+0.21%) |
Jan 10, 2022 | 14.22 | 14.24 | 14.05 | 14.21 | 1,796,221 | -0.02(-0.11%) |
Jan 07, 2022 | 14.18 | 14.33 | 14.14 | 14.22 | 1,345,447 | +0.06(+0.43%) |
Jan 06, 2022 | 14.10 | 14.27 | 14.04 | 14.16 | 1,452,154 | +0.16(+1.14%) |
Jan 05, 2022 | 14.22 | 14.29 | 13.98 | 14.00 | 1,932,619 | -0.22(-1.55%) |
Jan 04, 2022 | 14.20 | 14.33 | 14.13 | 14.22 | 2,056,161 | +0.11(+0.81%) |
Jan 03, 2022 | 13.97 | 14.19 | 13.97 | 14.11 | 1,863,404 | +0.20(+1.47%) |
Dec 31, 2021 | 13.99 | 14.05 | 13.85 | 13.91 | 1,522,198 | -0.08(-0.60%) |
Dec 30, 2021 | 14.02 | 14.17 | 13.97 | 13.99 | 1,509,680 | -0.05(-0.32%) |
Dec 29, 2021 | 13.99 | 14.06 | 13.85 | 14.03 | 1,009,744 | +0.12(+0.87%) |
Dec 28, 2021 | 13.85 | 14.05 | 13.84 | 13.91 | 1,327,051 | +0.06(+0.44%) |
Dec 27, 2021 | 13.79 | 13.86 | 13.64 | 13.85 | 1,639,661 | +0.10(+0.72%) |
Dec 23, 2021 | 13.67 | 13.84 | 13.64 | 13.75 | 1,436,234 | +0.12(+0.89%) |
Dec 22, 2021 | 13.28 | 13.68 | 13.25 | 13.63 | 2,014,338 | +0.41(+3.10%) |
Dec 21, 2021 | 12.86 | 13.29 | 12.79 | 13.22 | 2,545,618 | +0.55(+4.31%) |
Dec 20, 2021 | 12.77 | 12.78 | 12.29 | 12.68 | 4,173,184 | -0.28(-2.17%) |
Dec 17, 2021 | 13.14 | 13.17 | 12.80 | 12.96 | 6,867,912 | -0.25(-1.90%) |
Dec 16, 2021 | 13.52 | 13.57 | 13.18 | 13.21 | 1,809,861 | -0.16(-1.19%) |
Dec 15, 2021 | 13.28 | 13.44 | 13.14 | 13.37 | 2,190,473 | +0.09(+0.69%) |
Dec 14, 2021 | 13.56 | 13.66 | 13.25 | 13.28 | 2,208,450 | -0.30(-2.24%) |
Dec 13, 2021 | 13.75 | 13.77 | 13.53 | 13.58 | 1,980,892 | -0.20(-1.49%) |
Dec 10, 2021 | 13.87 | 14.00 | 13.72 | 13.78 | 1,760,662 | +0.05(+0.33%) |
Dec 09, 2021 | 13.89 | 13.90 | 13.72 | 13.74 | 872,478 | -0.20(-1.42%) |
Dec 08, 2021 | 13.86 | 14.02 | 13.79 | 13.94 | 1,591,258 | +0.08(+0.55%) |
Dec 07, 2021 | 13.66 | 13.92 | 13.65 | 13.86 | 2,123,399 | +0.29(+2.13%) |
Dec 06, 2021 | 13.34 | 13.65 | 13.26 | 13.57 | 2,180,027 | +0.35(+2.64%) |
Dec 03, 2021 | 13.48 | 13.53 | 13.20 | 13.22 | 1,904,746 | -0.19(-1.42%) |
Dec 02, 2021 | 13.21 | 13.50 | 13.06 | 13.41 | 2,232,530 | +0.24(+1.84%) |