Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.40 | 11.49 | 11.10 | 11.20 | 92,188 | -0.27(-2.35%) |
Feb 25, 2022 | 11.43 | 11.70 | 11.23 | 11.47 | 92,439 | +0.22(+1.96%) |
Feb 24, 2022 | 10.89 | 11.37 | 10.76 | 11.25 | 53,752 | +0.14(+1.26%) |
Feb 23, 2022 | 11.30 | 11.40 | 11.01 | 11.11 | 147,983 | -0.14(-1.24%) |
Feb 22, 2022 | 11.46 | 11.52 | 11.03 | 11.25 | 95,164 | -0.19(-1.66%) |
Feb 18, 2022 | 11.44 | 0 | -0.01(-0.09%) | |||
Feb 17, 2022 | 11.61 | 11.68 | 11.40 | 11.45 | 86,115 | -0.23(-1.97%) |
Feb 16, 2022 | 12.21 | 12.21 | 11.63 | 11.68 | 87,352 | -0.57(-4.65%) |
Feb 15, 2022 | 12.38 | 12.58 | 12.17 | 12.25 | 69,494 | +0.05(+0.41%) |
Feb 14, 2022 | 12.10 | 12.58 | 11.76 | 12.20 | 96,806 | -0.02(-0.16%) |
Feb 11, 2022 | 12.57 | 12.73 | 12.00 | 12.22 | 56,642 | -0.31(-2.47%) |
Feb 10, 2022 | 12.63 | 13.03 | 12.39 | 12.53 | 108,695 | -0.37(-2.87%) |
Feb 09, 2022 | 12.20 | 13.04 | 12.18 | 12.90 | 241,652 | +0.85(+7.05%) |
Feb 08, 2022 | 11.54 | 12.17 | 11.51 | 12.05 | 109,595 | +0.50(+4.33%) |
Feb 07, 2022 | 11.52 | 11.85 | 11.41 | 11.55 | 100,447 | +0.08(+0.70%) |
Feb 04, 2022 | 11.65 | 11.81 | 11.24 | 11.47 | 238,550 | -0.19(-1.63%) |
Feb 03, 2022 | 11.77 | 11.60 | 11.66 | 202,196 | -0.34(-2.83%) | |
Feb 02, 2022 | 12.13 | 12.34 | 11.89 | 12.00 | 277,609 | -0.04(-0.33%) |
Feb 01, 2022 | 12.00 | 12.19 | 11.81 | 12.04 | 167,811 | +0.08(+0.67%) |
Jan 31, 2022 | 11.32 | 12.03 | 11.96 | 158,253 | +0.65(+5.75%) | |
Jan 28, 2022 | 11.00 | 11.33 | 10.89 | 11.31 | 117,387 | +0.31(+2.82%) |
Jan 27, 2022 | 11.48 | 11.69 | 10.99 | 11.00 | 102,537 | -0.35(-3.08%) |
Jan 26, 2022 | 11.50 | 11.88 | 11.32 | 11.35 | 142,843 | +0.01(+0.09%) |
Jan 25, 2022 | 11.44 | 11.75 | 11.24 | 11.34 | 141,718 | -0.29(-2.49%) |
Jan 24, 2022 | 11.43 | 11.63 | 11.03 | 11.63 | 213,511 | +0.01(+0.09%) |
Jan 21, 2022 | 11.81 | 11.88 | 11.50 | 11.62 | 92,452 | -0.20(-1.69%) |
Jan 20, 2022 | 11.67 | 12.16 | 11.57 | 11.82 | 184,800 | +0.07(+0.60%) |
Jan 19, 2022 | 11.65 | 11.85 | 11.59 | 11.75 | 138,866 | +0.03(+0.26%) |
Jan 18, 2022 | 11.92 | 11.99 | 11.57 | 11.72 | 162,085 | -0.23(-1.92%) |
Jan 14, 2022 | 11.95 | 0 | -0.43(-3.47%) | |||
Jan 13, 2022 | 12.42 | 12.60 | 12.30 | 12.38 | 244,989 | -0.13(-1.04%) |
Jan 12, 2022 | 12.54 | 12.79 | 12.33 | 12.51 | 201,973 | +0.03(+0.24%) |
Jan 11, 2022 | 12.50 | 12.79 | 12.33 | 12.48 | 186,897 | -0.01(-0.08%) |
Jan 10, 2022 | 12.87 | 12.87 | 12.25 | 12.49 | 219,827 | -0.39(-3.03%) |
Jan 07, 2022 | 13.07 | 13.23 | 12.68 | 12.88 | 110,464 | -0.29(-2.20%) |
Jan 06, 2022 | 13.43 | 13.73 | 13.10 | 13.17 | 107,343 | -0.27(-2.01%) |
Jan 05, 2022 | 13.51 | 13.83 | 13.40 | 13.44 | 205,771 | -0.07(-0.52%) |
Jan 04, 2022 | 13.74 | 13.87 | 13.36 | 13.51 | 168,691 | -0.25(-1.82%) |
Jan 03, 2022 | 14.16 | 14.23 | 13.66 | 13.76 | 74,053 | -0.34(-2.41%) |
Dec 31, 2021 | 14.02 | 14.36 | 13.94 | 14.10 | 80,856 | +0.04(+0.28%) |
Dec 30, 2021 | 13.97 | 14.25 | 13.86 | 14.06 | 158,492 | +0.05(+0.36%) |
Dec 29, 2021 | 14.18 | 14.32 | 13.96 | 14.01 | 118,188 | -0.18(-1.27%) |
Dec 28, 2021 | 14.25 | 14.35 | 14.06 | 14.19 | 103,249 | -0.14(-0.98%) |
Dec 27, 2021 | 14.29 | 14.54 | 14.19 | 14.33 | 112,816 | +0.01(+0.07%) |
Dec 23, 2021 | 13.98 | 14.43 | 13.92 | 14.32 | 222,065 | +0.27(+1.92%) |
Dec 22, 2021 | 13.50 | 14.07 | 13.10 | 14.05 | 268,031 | +0.91(+6.93%) |
Dec 21, 2021 | 12.85 | 13.16 | 12.85 | 13.14 | 131,947 | +0.28(+2.18%) |
Dec 20, 2021 | 12.71 | 12.86 | 12.34 | 12.86 | 249,190 | -0.07(-0.54%) |
Dec 17, 2021 | 13.04 | 13.09 | 12.56 | 12.93 | 1,428,350 | -0.09(-0.69%) |
Dec 16, 2021 | 12.87 | 13.10 | 12.81 | 13.02 | 220,607 | +0.12(+0.93%) |
Dec 15, 2021 | 12.63 | 13.01 | 12.61 | 12.90 | 314,963 | +0.10(+0.78%) |
Dec 14, 2021 | 12.93 | 13.04 | 12.34 | 12.80 | 247,376 | -0.18(-1.39%) |
Dec 13, 2021 | 12.98 | 13.28 | 12.90 | 12.98 | 267,185 | +0.00(+0.00%) |
Dec 10, 2021 | 13.17 | 13.27 | 12.72 | 12.98 | 173,764 | -0.15(-1.14%) |
Dec 09, 2021 | 13.44 | 13.55 | 13.03 | 13.13 | 161,644 | -0.27(-2.01%) |
Dec 08, 2021 | 13.87 | 13.87 | 13.27 | 13.40 | 287,191 | -0.06(-0.45%) |
Dec 07, 2021 | 13.75 | 13.98 | 13.30 | 13.46 | 432,472 | +0.04(+0.30%) |
Dec 06, 2021 | 13.33 | 13.99 | 13.00 | 13.42 | 213,165 | +0.28(+2.13%) |
Dec 03, 2021 | 13.41 | 13.48 | 12.82 | 13.14 | 434,705 | -0.29(-2.16%) |
Dec 02, 2021 | 13.32 | 13.55 | 13.10 | 13.43 | 309,913 | +0.12(+0.90%) |
Dec 01, 2021 | 13.57 | 13.95 | 13.22 | 13.31 | 471,050 | -0.18(-1.33%) |
Nov 30, 2021 | 14.06 | 14.06 | 13.18 | 13.49 | 506,925 | -0.55(-3.92%) |
Nov 29, 2021 | 14.50 | 14.55 | 13.76 | 14.04 | 433,318 | -0.38(-2.64%) |
Nov 26, 2021 | 14.57 | 14.82 | 14.04 | 14.42 | 232,208 | -0.51(-3.42%) |
Nov 24, 2021 | 15.54 | 15.78 | 14.70 | 14.93 | 318,826 | -0.61(-3.93%) |
Nov 23, 2021 | 14.82 | 15.68 | 14.50 | 15.54 | 388,643 | +0.63(+4.23%) |
Nov 22, 2021 | 15.01 | 15.24 | 14.50 | 14.91 | 184,765 | -0.10(-0.67%) |
Nov 19, 2021 | 15.60 | 15.63 | 15.00 | 15.01 | 333,081 | -0.60(-3.84%) |
Nov 18, 2021 | 16.29 | 15.80 | 15.60 | 15.61 | 209,084 | -0.07(-0.45%) |
Nov 17, 2021 | 15.77 | 16.17 | 15.41 | 15.68 | 231,467 | -0.07(-0.44%) |
Nov 16, 2021 | 15.50 | 16.13 | 15.47 | 15.75 | 495,070 | +0.07(+0.45%) |
Nov 15, 2021 | 16.16 | 16.29 | 15.50 | 15.68 | 363,054 | -0.48(-2.97%) |
Nov 12, 2021 | 15.91 | 16.23 | 15.80 | 16.16 | 184,465 | +0.25(+1.57%) |
Nov 11, 2021 | 15.54 | 15.95 | 15.11 | 15.91 | 551,876 | +0.41(+2.65%) |
Nov 10, 2021 | 16.45 | 15.50 | 15.50 | 549,993 | -0.95(-5.78%) | |
Nov 09, 2021 | 16.35 | 16.50 | 16.25 | 16.45 | 298,171 | +0.15(+0.92%) |
Nov 08, 2021 | 17.00 | 17.09 | 16.13 | 16.30 | 539,867 | -0.02(-0.12%) |
Nov 05, 2021 | 16.35 | 16.48 | 16.23 | 16.32 | 217,772 | -0.04(-0.24%) |
Nov 04, 2021 | 16.43 | 16.53 | 16.03 | 16.36 | 98,381 | -0.07(-0.43%) |
Nov 03, 2021 | 16.56 | 16.56 | 16.04 | 16.43 | 310,862 | +0.03(+0.18%) |
Nov 02, 2021 | 16.53 | 16.80 | 16.25 | 16.40 | 180,365 | -0.26(-1.56%) |
Nov 01, 2021 | 16.88 | 17.20 | 16.52 | 16.66 | 195,468 | -0.16(-0.95%) |
Oct 29, 2021 | 16.42 | 16.92 | 16.42 | 16.82 | 95,522 | +0.30(+1.82%) |
Oct 28, 2021 | 16.56 | 16.67 | 16.41 | 16.52 | 225,032 | -0.03(-0.18%) |
Oct 27, 2021 | 16.66 | 16.84 | 16.40 | 16.55 | 451,202 | -0.20(-1.19%) |
Oct 26, 2021 | 17.01 | 16.75 | 552,743 | -0.28(-1.64%) | ||
Oct 25, 2021 | 17.20 | 17.27 | 17.00 | 17.03 | 404,969 | -0.14(-0.82%) |
Oct 22, 2021 | 17.22 | 17.36 | 17.02 | 17.17 | 291,512 | +0.09(+0.53%) |
Oct 21, 2021 | 17.14 | 17.30 | 17.01 | 17.08 | 267,254 | -0.11(-0.64%) |
Oct 20, 2021 | 17.00 | 17.48 | 16.82 | 17.19 | 412,677 | +0.19(+1.12%) |
Oct 19, 2021 | 17.50 | 17.63 | 16.84 | 17.00 | 779,640 | -0.43(-2.47%) |
Oct 18, 2021 | 16.63 | 17.68 | 16.50 | 17.43 | 1,582,740 | +0.74(+4.43%) |
Oct 15, 2021 | 17.11 | 17.79 | 16.50 | 16.69 | 3,219,523 | -0.31(-1.82%) |