Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.91 | 12.32 | 11.91 | 12.31 | 3,354,475 | +0.03(+0.22%) |
Feb 25, 2022 | 11.92 | 12.34 | 12.07 | 12.29 | 3,460,114 | +0.44(+3.71%) |
Feb 24, 2022 | 11.74 | 11.88 | 11.46 | 11.85 | 4,957,446 | -0.31(-2.56%) |
Feb 23, 2022 | 12.40 | 12.51 | 12.11 | 12.16 | 2,188,184 | -0.17(-1.41%) |
Feb 22, 2022 | 12.43 | 12.55 | 12.28 | 12.33 | 2,661,822 | -0.16(-1.25%) |
Feb 18, 2022 | 12.49 | 0 | +0.09(+0.74%) | |||
Feb 17, 2022 | 12.60 | 12.63 | 12.39 | 12.40 | 1,943,552 | -0.34(-2.66%) |
Feb 16, 2022 | 12.54 | 12.78 | 12.52 | 12.74 | 3,900,941 | +0.08(+0.65%) |
Feb 15, 2022 | 12.53 | 12.74 | 12.53 | 12.65 | 4,943,808 | +0.23(+1.84%) |
Feb 14, 2022 | 12.60 | 12.69 | 12.30 | 12.43 | 3,486,993 | -0.14(-1.09%) |
Feb 11, 2022 | 12.48 | 12.81 | 12.44 | 12.56 | 3,753,394 | -0.02(-0.15%) |
Feb 10, 2022 | 12.56 | 12.75 | 12.50 | 12.58 | 2,575,512 | +0.05(+0.37%) |
Feb 09, 2022 | 12.66 | 12.71 | 12.51 | 12.54 | 2,015,124 | -0.14(-1.09%) |
Feb 08, 2022 | 12.63 | 12.70 | 12.50 | 12.67 | 4,598,538 | +0.27(+2.14%) |
Feb 07, 2022 | 12.27 | 12.48 | 12.20 | 12.41 | 2,372,393 | +0.15(+1.20%) |
Feb 04, 2022 | 12.13 | 12.35 | 12.06 | 12.26 | 2,927,165 | +0.19(+1.60%) |
Feb 03, 2022 | 12.05 | 12.07 | 2,666,924 | +0.07(+0.61%) | ||
Feb 02, 2022 | 12.01 | 12.08 | 11.87 | 11.99 | 2,614,467 | -0.07(-0.61%) |
Feb 01, 2022 | 11.85 | 12.08 | 11.75 | 12.07 | 2,277,088 | +0.22(+1.86%) |
Jan 31, 2022 | 11.73 | 11.85 | 11.85 | 5,106,489 | +0.01(+0.08%) | |
Jan 28, 2022 | 11.84 | 11.87 | 11.52 | 11.84 | 3,313,544 | -0.03(-0.23%) |
Jan 27, 2022 | 12.12 | 12.36 | 11.73 | 11.87 | 4,209,878 | -0.16(-1.30%) |
Jan 26, 2022 | 12.20 | 12.25 | 11.85 | 12.02 | 3,372,818 | -0.02(-0.15%) |
Jan 25, 2022 | 11.87 | 12.19 | 11.60 | 12.04 | 4,089,445 | +0.03(+0.23%) |
Jan 24, 2022 | 11.72 | 12.05 | 11.58 | 12.01 | 4,442,001 | +0.10(+0.85%) |
Jan 21, 2022 | 12.14 | 12.17 | 11.88 | 11.91 | 11,940,720 | -0.22(-1.81%) |
Jan 20, 2022 | 12.64 | 12.79 | 12.09 | 12.13 | 4,006,441 | -0.20(-1.64%) |
Jan 19, 2022 | 12.69 | 12.74 | 12.30 | 12.33 | 3,080,292 | -0.34(-2.68%) |
Jan 18, 2022 | 12.83 | 12.94 | 12.60 | 12.67 | 5,205,595 | -0.16(-1.22%) |
Jan 14, 2022 | 12.83 | 0 | +0.13(+1.01%) | |||
Jan 13, 2022 | 12.57 | 12.76 | 12.51 | 12.70 | 2,500,722 | +0.21(+1.69%) |
Jan 12, 2022 | 12.52 | 12.59 | 12.38 | 12.49 | 2,755,754 | -0.03(-0.22%) |
Jan 11, 2022 | 12.59 | 12.59 | 12.33 | 12.52 | 1,621,902 | +0.01(+0.07%) |
Jan 10, 2022 | 12.67 | 12.72 | 12.32 | 12.51 | 3,417,593 | -0.07(-0.58%) |
Jan 07, 2022 | 12.42 | 12.62 | 12.28 | 12.58 | 3,491,669 | +0.19(+1.55%) |
Jan 06, 2022 | 11.99 | 12.39 | 11.89 | 12.39 | 3,429,372 | +0.59(+4.97%) |
Jan 05, 2022 | 11.84 | 12.00 | 11.77 | 11.80 | 3,703,194 | -0.01(-0.08%) |
Jan 04, 2022 | 11.60 | 11.91 | 11.59 | 11.81 | 2,700,980 | +0.36(+3.12%) |
Jan 03, 2022 | 11.28 | 11.62 | 11.24 | 11.45 | 3,286,011 | +0.33(+2.97%) |
Dec 31, 2021 | 11.15 | 11.26 | 11.09 | 11.12 | 1,254,222 | -0.07(-0.65%) |
Dec 30, 2021 | 11.24 | 11.33 | 11.20 | 11.20 | 1,250,879 | +0.00(+0.00%) |
Dec 29, 2021 | 11.22 | 11.24 | 11.13 | 11.20 | 1,041,229 | +0.02(+0.16%) |
Dec 28, 2021 | 11.09 | 11.26 | 11.06 | 11.18 | 1,255,938 | +0.04(+0.33%) |
Dec 27, 2021 | 11.00 | 11.16 | 10.90 | 11.14 | 1,896,482 | +0.16(+1.42%) |
Dec 23, 2021 | 10.96 | 11.11 | 10.95 | 10.99 | 1,354,034 | +0.05(+0.42%) |
Dec 22, 2021 | 10.82 | 10.96 | 10.79 | 10.94 | 1,704,980 | +0.08(+0.76%) |
Dec 21, 2021 | 10.64 | 10.88 | 10.62 | 10.86 | 2,199,864 | +0.36(+3.41%) |
Dec 20, 2021 | 10.51 | 10.56 | 10.25 | 10.50 | 3,260,547 | -0.18(-1.72%) |
Dec 17, 2021 | 10.96 | 10.96 | 10.61 | 10.68 | 7,496,714 | -0.35(-3.16%) |
Dec 16, 2021 | 11.18 | 11.30 | 10.99 | 11.03 | 2,328,728 | +0.02(+0.17%) |
Dec 15, 2021 | 10.98 | 11.06 | 10.78 | 11.01 | 2,768,354 | +0.08(+0.75%) |
Dec 14, 2021 | 10.77 | 11.09 | 10.75 | 10.93 | 3,133,295 | +0.19(+1.79%) |
Dec 13, 2021 | 11.04 | 11.08 | 10.74 | 10.74 | 3,085,029 | -0.34(-3.06%) |
Dec 10, 2021 | 11.14 | 11.20 | 10.94 | 11.08 | 1,895,571 | +0.05(+0.42%) |
Dec 09, 2021 | 10.97 | 11.12 | 10.90 | 11.03 | 3,057,603 | -0.04(-0.33%) |
Dec 08, 2021 | 11.03 | 11.13 | 11.01 | 11.07 | 2,497,363 | +0.05(+0.50%) |
Dec 07, 2021 | 11.12 | 11.18 | 10.94 | 11.01 | 1,931,766 | +0.00(+0.00%) |
Dec 06, 2021 | 10.97 | 11.20 | 10.86 | 11.01 | 3,357,683 | +0.28(+2.65%) |
Dec 03, 2021 | 10.88 | 10.93 | 10.65 | 10.73 | 2,512,100 | -0.13(-1.18%) |
Dec 02, 2021 | 10.57 | 10.94 | 10.49 | 10.86 | 2,374,453 | +0.40(+3.86%) |