Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.22 | 13.39 | 13.09 | 13.36 | 1,234,882 | +0.09(+0.68%) |
Feb 25, 2022 | 13.08 | 13.39 | 13.19 | 13.27 | 1,064,511 | +0.31(+2.39%) |
Feb 24, 2022 | 12.53 | 13.02 | 12.38 | 12.96 | 1,825,208 | +0.34(+2.73%) |
Feb 23, 2022 | 13.02 | 13.04 | 12.61 | 12.62 | 1,678,291 | -0.24(-1.87%) |
Feb 22, 2022 | 13.13 | 13.13 | 12.77 | 12.86 | 1,213,088 | -0.29(-2.22%) |
Feb 18, 2022 | 13.15 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 13.27 | 13.29 | 13.10 | 13.14 | 851,690 | -0.17(-1.30%) |
Feb 16, 2022 | 13.26 | 13.35 | 13.23 | 13.31 | 653,379 | +0.07(+0.57%) |
Feb 15, 2022 | 13.17 | 13.25 | 13.12 | 13.23 | 575,750 | +0.13(+0.97%) |
Feb 14, 2022 | 13.13 | 13.21 | 13.05 | 13.11 | 757,405 | -0.02(-0.17%) |
Feb 11, 2022 | 13.13 | 13.27 | 13.06 | 13.13 | 1,097,049 | -0.01(-0.11%) |
Feb 10, 2022 | 13.23 | 13.35 | 13.07 | 13.14 | 1,299,054 | -0.14(-1.07%) |
Feb 09, 2022 | 13.32 | 13.34 | 13.21 | 13.29 | 1,131,993 | +0.07(+0.57%) |
Feb 08, 2022 | 13.10 | 13.32 | 13.09 | 13.21 | 1,491,063 | +0.17(+1.32%) |
Feb 07, 2022 | 13.07 | 13.17 | 13.03 | 13.04 | 630,039 | -0.03(-0.23%) |
Feb 04, 2022 | 13.05 | 13.09 | 12.81 | 13.07 | 1,313,650 | -0.05(-0.40%) |
Feb 03, 2022 | 13.21 | 13.24 | 13.07 | 13.12 | 1,055,285 | -0.11(-0.85%) |
Feb 02, 2022 | 13.29 | 13.29 | 13.03 | 13.23 | 787,910 | -0.04(-0.28%) |
Feb 01, 2022 | 13.32 | 13.38 | 13.14 | 13.27 | 898,222 | -0.05(-0.39%) |
Jan 31, 2022 | 13.16 | 13.32 | 13.32 | 684,237 | +0.17(+1.25%) | |
Jan 28, 2022 | 13.05 | 13.17 | 12.86 | 13.16 | 877,073 | +0.06(+0.46%) |
Jan 27, 2022 | 13.22 | 13.31 | 12.96 | 13.10 | 982,839 | -0.01(-0.11%) |
Jan 26, 2022 | 13.35 | 13.42 | 13.02 | 13.11 | 922,263 | -0.07(-0.56%) |
Jan 25, 2022 | 12.56 | 13.22 | 12.53 | 13.19 | 1,142,679 | +0.51(+4.05%) |
Jan 24, 2022 | 12.87 | 12.97 | 12.21 | 12.67 | 2,127,881 | -0.32(-2.46%) |
Jan 21, 2022 | 13.05 | 13.12 | 12.90 | 12.99 | 1,059,970 | -0.12(-0.91%) |
Jan 20, 2022 | 13.16 | 13.30 | 13.11 | 13.11 | 830,271 | -0.04(-0.34%) |
Jan 19, 2022 | 13.35 | 13.40 | 13.16 | 13.16 | 1,243,057 | -0.14(-1.06%) |
Jan 18, 2022 | 13.28 | 13.45 | 13.26 | 13.30 | 2,325,004 | +0.14(+1.07%) |
Jan 14, 2022 | 13.16 | 0 | +0.07(+0.51%) | |||
Jan 13, 2022 | 13.19 | 13.28 | 13.06 | 13.09 | 607,475 | -0.04(-0.34%) |
Jan 12, 2022 | 13.16 | 13.19 | 13.07 | 13.14 | 821,352 | +0.04(+0.34%) |
Jan 11, 2022 | 13.03 | 13.11 | 12.95 | 13.09 | 1,034,059 | +0.13(+1.03%) |
Jan 10, 2022 | 12.90 | 12.99 | 12.87 | 12.96 | 652,583 | +0.04(+0.35%) |
Jan 07, 2022 | 12.85 | 12.99 | 12.85 | 12.91 | 528,307 | +0.06(+0.46%) |
Jan 06, 2022 | 12.83 | 12.94 | 12.79 | 12.85 | 591,418 | +0.05(+0.41%) |
Jan 05, 2022 | 12.91 | 13.02 | 12.77 | 12.80 | 681,517 | -0.12(-0.92%) |
Jan 04, 2022 | 12.94 | 13.06 | 12.88 | 12.92 | 773,009 | -0.04(-0.34%) |
Jan 03, 2022 | 12.77 | 12.97 | 12.76 | 12.96 | 877,911 | +0.26(+2.05%) |
Dec 31, 2021 | 12.59 | 12.73 | 12.59 | 12.70 | 973,145 | +0.07(+0.59%) |
Dec 30, 2021 | 12.75 | 12.85 | 12.61 | 12.63 | 629,515 | -0.10(-0.82%) |
Dec 29, 2021 | 12.71 | 12.73 | 12.64 | 12.73 | 699,897 | +0.00(+0.00%) |
Dec 28, 2021 | 12.78 | 12.85 | 12.71 | 12.73 | 746,133 | +0.01(+0.12%) |
Dec 27, 2021 | 12.65 | 12.73 | 12.54 | 12.72 | 624,281 | +0.17(+1.35%) |
Dec 23, 2021 | 12.51 | 12.64 | 12.51 | 12.55 | 608,970 | +0.04(+0.35%) |
Dec 22, 2021 | 12.34 | 12.63 | 12.34 | 12.51 | 834,607 | +0.17(+1.37%) |
Dec 21, 2021 | 11.84 | 12.46 | 11.84 | 12.34 | 1,529,499 | +0.63(+5.35%) |
Dec 20, 2021 | 11.88 | 11.91 | 11.55 | 11.71 | 2,297,837 | -0.42(-3.46%) |
Dec 17, 2021 | 12.28 | 12.31 | 12.01 | 12.13 | 6,753,752 | -0.13(-1.02%) |
Dec 16, 2021 | 12.46 | 12.51 | 12.21 | 12.25 | 1,429,274 | -0.11(-0.89%) |
Dec 15, 2021 | 12.37 | 12.42 | 12.20 | 12.37 | 1,826,307 | +0.02(+0.18%) |
Dec 14, 2021 | 12.62 | 12.70 | 12.33 | 12.34 | 1,988,789 | -0.27(-2.16%) |
Dec 13, 2021 | 12.79 | 12.90 | 12.62 | 12.62 | 1,193,227 | -0.22(-1.72%) |
Dec 10, 2021 | 13.04 | 13.04 | 12.80 | 12.84 | 646,304 | -0.10(-0.74%) |
Dec 09, 2021 | 12.90 | 12.99 | 12.85 | 12.93 | 531,192 | -0.01(-0.11%) |
Dec 08, 2021 | 12.81 | 13.07 | 12.81 | 12.95 | 642,507 | +0.06(+0.46%) |
Dec 07, 2021 | 12.70 | 12.93 | 12.68 | 12.89 | 708,215 | +0.21(+1.63%) |
Dec 06, 2021 | 12.71 | 12.84 | 12.65 | 12.68 | 970,574 | +0.10(+0.76%) |
Dec 03, 2021 | 12.53 | 12.67 | 12.48 | 12.59 | 2,066,977 | +0.05(+0.41%) |
Dec 02, 2021 | 12.23 | 12.59 | 12.21 | 12.53 | 1,118,056 | +0.38(+3.15%) |