Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.24 | 11.93 | 10.54 | 11.31 | 53,106 | -1.25(-9.95%) |
Feb 25, 2022 | 12.35 | 12.64 | 12.31 | 12.56 | 14,519 | +0.13(+1.02%) |
Feb 24, 2022 | 12.22 | 12.64 | 12.01 | 12.43 | 35,105 | +0.13(+1.03%) |
Feb 23, 2022 | 12.31 | 12.43 | 12.31 | 12.31 | 9,322 | -0.04(-0.34%) |
Feb 22, 2022 | 12.35 | 12.48 | 12.31 | 12.35 | 31,592 | +0.00(+0.00%) |
Feb 18, 2022 | 12.35 | 0 | -0.04(-0.34%) | |||
Feb 17, 2022 | 12.39 | 12.56 | 12.39 | 12.39 | 17,768 | +0.00(+0.00%) |
Feb 16, 2022 | 12.43 | 12.56 | 12.39 | 12.39 | 18,724 | -0.08(-0.68%) |
Feb 15, 2022 | 12.43 | 12.60 | 12.39 | 12.48 | 16,520 | +0.08(+0.68%) |
Feb 14, 2022 | 12.48 | 12.61 | 12.39 | 12.39 | 29,193 | -0.04(-0.34%) |
Feb 11, 2022 | 12.43 | 12.73 | 12.39 | 12.43 | 25,758 | -0.21(-1.67%) |
Feb 10, 2022 | 12.94 | 13.04 | 12.56 | 12.64 | 30,413 | -0.42(-3.23%) |
Feb 09, 2022 | 13.15 | 13.19 | 13.07 | 13.07 | 14,303 | +0.00(+0.00%) |
Feb 08, 2022 | 12.64 | 13.19 | 12.60 | 13.07 | 43,143 | +0.46(+3.68%) |
Feb 07, 2022 | 12.81 | 12.81 | 12.48 | 12.60 | 21,818 | -0.17(-1.32%) |
Feb 04, 2022 | 12.48 | 12.81 | 12.39 | 12.77 | 46,925 | +0.29(+2.36%) |
Feb 03, 2022 | 12.39 | 12.48 | 12.48 | 20,464 | +0.08(+0.68%) | |
Feb 02, 2022 | 12.43 | 12.52 | 12.39 | 12.39 | 19,543 | +0.00(+0.00%) |
Feb 01, 2022 | 12.48 | 12.52 | 12.39 | 12.39 | 44,459 | -0.04(-0.34%) |
Jan 31, 2022 | 12.52 | 12.43 | 27,928 | -0.04(-0.34%) | ||
Jan 28, 2022 | 12.43 | 12.69 | 12.43 | 12.48 | 36,412 | -0.04(-0.34%) |
Jan 27, 2022 | 13.07 | 13.07 | 12.43 | 12.52 | 112,585 | -0.42(-3.26%) |
Jan 26, 2022 | 13.15 | 13.36 | 12.98 | 12.94 | 20,979 | -0.17(-1.29%) |
Jan 25, 2022 | 13.23 | 13.28 | 13.07 | 13.11 | 25,973 | -0.13(-0.96%) |
Jan 24, 2022 | 13.45 | 13.45 | 13.02 | 13.23 | 26,675 | -0.21(-1.57%) |
Jan 21, 2022 | 13.07 | 13.70 | 13.07 | 13.45 | 26,904 | +0.29(+2.24%) |
Jan 20, 2022 | 13.28 | 13.49 | 13.07 | 13.15 | 22,348 | -0.11(-0.85%) |
Jan 19, 2022 | 13.45 | 13.48 | 13.15 | 13.26 | 17,416 | -0.18(-1.35%) |
Jan 18, 2022 | 13.49 | 13.57 | 13.28 | 13.45 | 23,109 | +0.04(+0.31%) |
Jan 14, 2022 | 13.40 | 0 | -0.08(-0.63%) | |||
Jan 13, 2022 | 13.45 | 13.49 | 13.36 | 13.49 | 15,103 | +0.13(+0.95%) |
Jan 12, 2022 | 13.49 | 13.57 | 13.36 | 13.36 | 7,347 | -0.08(-0.63%) |
Jan 11, 2022 | 13.49 | 13.49 | 13.33 | 13.45 | 15,973 | +0.00(+0.00%) |
Jan 10, 2022 | 13.36 | 13.53 | 13.32 | 13.45 | 18,506 | -0.02(-0.16%) |
Jan 07, 2022 | 13.45 | 13.57 | 13.36 | 13.47 | 10,537 | +0.10(+0.79%) |
Jan 06, 2022 | 13.45 | 13.49 | 13.32 | 13.36 | 8,004 | -0.08(-0.62%) |
Jan 05, 2022 | 13.45 | 13.49 | 13.28 | 13.45 | 25,644 | +0.08(+0.63%) |
Jan 04, 2022 | 13.07 | 13.45 | 13.02 | 13.36 | 22,361 | +0.38(+2.92%) |
Jan 03, 2022 | 13.07 | 13.47 | 12.86 | 12.98 | 16,558 | +0.00(+0.00%) |
Dec 31, 2021 | 13.15 | 13.49 | 12.90 | 12.98 | 28,404 | -0.25(-1.91%) |
Dec 30, 2021 | 13.15 | 13.36 | 12.98 | 13.23 | 31,607 | +0.17(+1.29%) |
Dec 29, 2021 | 13.11 | 13.23 | 13.02 | 13.07 | 20,184 | -0.13(-0.96%) |
Dec 28, 2021 | 12.86 | 13.36 | 12.73 | 13.19 | 29,130 | +0.38(+2.96%) |
Dec 27, 2021 | 13.19 | 13.27 | 12.64 | 12.81 | 63,513 | -0.30(-2.25%) |
Dec 23, 2021 | 13.53 | 13.57 | 12.77 | 13.11 | 45,271 | -0.34(-2.51%) |
Dec 22, 2021 | 13.49 | 13.61 | 13.36 | 13.45 | 17,578 | -0.17(-1.24%) |
Dec 21, 2021 | 13.32 | 13.66 | 13.28 | 13.61 | 9,735 | +0.29(+2.21%) |
Dec 20, 2021 | 13.70 | 13.74 | 13.19 | 13.32 | 24,862 | -0.34(-2.47%) |
Dec 17, 2021 | 13.74 | 13.82 | 13.66 | 13.66 | 11,388 | -0.08(-0.61%) |
Dec 16, 2021 | 13.70 | 13.95 | 13.70 | 13.74 | 14,542 | -0.08(-0.61%) |
Dec 15, 2021 | 13.70 | 14.08 | 13.53 | 13.82 | 12,304 | +0.04(+0.31%) |
Dec 14, 2021 | 13.82 | 14.08 | 13.28 | 13.78 | 45,247 | -0.13(-0.91%) |
Dec 13, 2021 | 14.24 | 14.24 | 13.83 | 13.91 | 52,648 | -0.12(-0.87%) |
Dec 10, 2021 | 14.11 | 14.11 | 13.87 | 14.03 | 19,286 | +0.00(+0.00%) |
Dec 09, 2021 | 13.87 | 14.11 | 13.83 | 14.03 | 12,724 | +0.20(+1.48%) |
Dec 08, 2021 | 13.95 | 14.08 | 13.77 | 13.83 | 25,791 | -0.12(-0.88%) |
Dec 07, 2021 | 13.70 | 14.11 | 13.70 | 13.95 | 27,162 | +0.25(+1.79%) |
Dec 06, 2021 | 13.74 | 14.11 | 13.70 | 13.70 | 19,688 | -0.12(-0.89%) |
Dec 03, 2021 | 13.91 | 14.04 | 13.70 | 13.83 | 17,114 | -0.08(-0.59%) |
Dec 02, 2021 | 14.03 | 14.07 | 13.70 | 13.91 | 28,848 | -0.04(-0.29%) |