Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.50 | 13.66 | 13.24 | 13.53 | 29,640 | -0.14(-1.02%) |
Feb 25, 2022 | 13.62 | 13.67 | 13.45 | 13.67 | 34,151 | -0.14(-1.01%) |
Feb 24, 2022 | 13.36 | 13.90 | 13.27 | 13.81 | 95,019 | -0.13(-0.94%) |
Feb 23, 2022 | 14.13 | 14.20 | 13.91 | 13.94 | 29,060 | +0.02(+0.13%) |
Feb 22, 2022 | 13.88 | 14.07 | 13.75 | 13.92 | 57,322 | +0.10(+0.74%) |
Feb 18, 2022 | 13.82 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.97 | 13.98 | 13.84 | 13.87 | 33,765 | -0.20(-1.39%) |
Feb 16, 2022 | 14.08 | 14.19 | 14.00 | 14.07 | 87,775 | +0.02(+0.13%) |
Feb 15, 2022 | 13.87 | 14.05 | 13.87 | 14.05 | 50,268 | +0.47(+3.43%) |
Feb 14, 2022 | 13.62 | 13.70 | 13.51 | 13.59 | 32,206 | +0.17(+1.25%) |
Feb 11, 2022 | 13.72 | 13.90 | 13.32 | 13.42 | 124,272 | -0.22(-1.64%) |
Feb 10, 2022 | 13.63 | 13.91 | 13.57 | 13.64 | 103,861 | -0.02(-0.14%) |
Feb 09, 2022 | 13.39 | 13.71 | 13.39 | 13.66 | 46,785 | +0.25(+1.87%) |
Feb 08, 2022 | 13.38 | 13.46 | 13.31 | 13.41 | 48,519 | +0.00(+0.00%) |
Feb 07, 2022 | 13.17 | 13.49 | 13.17 | 13.41 | 119,523 | +0.15(+1.12%) |
Feb 04, 2022 | 13.09 | 13.28 | 12.95 | 13.26 | 49,911 | -0.17(-1.25%) |
Feb 03, 2022 | 13.41 | 13.43 | 61,654 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.76 | 13.76 | 13.45 | 13.63 | 73,055 | -0.16(-1.15%) |
Feb 01, 2022 | 13.74 | 13.83 | 13.69 | 13.79 | 108,940 | +0.05(+0.34%) |
Jan 31, 2022 | 13.46 | 13.74 | 107,313 | +0.50(+3.80%) | ||
Jan 28, 2022 | 13.18 | 13.26 | 13.02 | 13.24 | 22,074 | +0.04(+0.28%) |
Jan 27, 2022 | 13.27 | 13.36 | 13.07 | 13.20 | 83,485 | +0.18(+1.36%) |
Jan 26, 2022 | 13.09 | 13.27 | 12.93 | 13.03 | 96,872 | +0.15(+1.20%) |
Jan 25, 2022 | 12.54 | 12.93 | 12.39 | 12.87 | 89,277 | +0.46(+3.71%) |
Jan 24, 2022 | 12.24 | 12.43 | 12.14 | 12.41 | 57,415 | -0.21(-1.70%) |
Jan 21, 2022 | 12.72 | 12.81 | 12.59 | 12.63 | 93,494 | -0.06(-0.44%) |
Jan 20, 2022 | 12.68 | 12.86 | 12.63 | 12.68 | 136,241 | +0.34(+2.79%) |
Jan 19, 2022 | 12.20 | 12.37 | 12.20 | 12.34 | 79,563 | +0.54(+4.58%) |
Jan 18, 2022 | 11.96 | 12.04 | 11.73 | 11.80 | 131,343 | -0.29(-2.39%) |
Jan 14, 2022 | 12.09 | 0 | +0.09(+0.78%) | |||
Jan 13, 2022 | 12.05 | 12.12 | 11.93 | 11.99 | 83,734 | -0.06(-0.46%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.86 | 12.05 | 155,669 | +0.39(+3.35%) |
Jan 11, 2022 | 11.34 | 11.66 | 11.29 | 11.66 | 218,909 | +0.40(+3.56%) |
Jan 10, 2022 | 11.33 | 11.33 | 11.10 | 11.26 | 245,512 | -0.25(-2.18%) |
Jan 07, 2022 | 11.36 | 11.56 | 11.34 | 11.51 | 138,327 | +0.19(+1.64%) |
Jan 06, 2022 | 11.27 | 11.44 | 11.22 | 11.32 | 129,102 | +0.02(+0.16%) |
Jan 05, 2022 | 11.74 | 11.91 | 11.28 | 11.30 | 155,715 | -0.57(-4.78%) |
Jan 04, 2022 | 11.87 | 12.10 | 11.81 | 11.87 | 162,082 | -0.25(-2.07%) |
Jan 03, 2022 | 12.36 | 12.36 | 12.09 | 12.12 | 279,474 | -0.66(-5.17%) |
Dec 31, 2021 | 12.69 | 12.85 | 12.60 | 12.78 | 73,638 | +0.08(+0.66%) |
Dec 30, 2021 | 12.48 | 12.75 | 12.45 | 12.70 | 77,368 | +0.53(+4.40%) |
Dec 29, 2021 | 12.46 | 12.47 | 12.17 | 12.17 | 60,457 | -0.29(-2.31%) |
Dec 28, 2021 | 12.42 | 12.50 | 12.37 | 12.45 | 331,751 | +0.01(+0.07%) |
Dec 27, 2021 | 12.35 | 12.52 | 12.31 | 12.44 | 254,552 | +0.23(+1.90%) |
Dec 23, 2021 | 12.29 | 12.29 | 12.07 | 12.21 | 614,336 | -0.12(-0.98%) |
Dec 22, 2021 | 12.03 | 12.33 | 12.01 | 12.33 | 101,861 | +0.22(+1.80%) |
Dec 21, 2021 | 11.93 | 12.17 | 11.93 | 12.11 | 131,685 | +0.11(+0.89%) |
Dec 20, 2021 | 12.16 | 12.20 | 12.00 | 12.01 | 81,621 | -0.35(-2.85%) |
Dec 17, 2021 | 12.22 | 12.53 | 12.21 | 12.36 | 65,105 | -0.01(-0.08%) |
Dec 16, 2021 | 12.54 | 12.55 | 12.34 | 12.37 | 19,394 | -0.07(-0.60%) |
Dec 15, 2021 | 12.32 | 12.44 | 12.12 | 12.44 | 142,855 | +0.12(+0.98%) |
Dec 14, 2021 | 12.61 | 12.66 | 12.29 | 12.32 | 95,537 | -0.30(-2.35%) |
Dec 13, 2021 | 12.97 | 13.01 | 12.62 | 12.62 | 40,982 | -0.32(-2.50%) |
Dec 10, 2021 | 12.90 | 12.99 | 12.85 | 12.94 | 42,604 | +0.28(+2.22%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.63 | 12.66 | 42,583 | -0.41(-3.12%) |
Dec 08, 2021 | 12.82 | 13.09 | 12.80 | 13.07 | 46,625 | +0.52(+4.16%) |
Dec 07, 2021 | 12.52 | 12.64 | 12.48 | 12.55 | 60,808 | +0.16(+1.28%) |
Dec 06, 2021 | 12.27 | 12.41 | 12.24 | 12.39 | 12,590 | +0.20(+1.64%) |
Dec 03, 2021 | 12.43 | 12.57 | 12.08 | 12.19 | 79,915 | +0.23(+1.89%) |
Dec 02, 2021 | 11.78 | 12.03 | 11.78 | 11.97 | 70,165 | +0.37(+3.21%) |