Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.61 | 11.67 | 11.56 | 11.63 | 258,986 | -0.28(-2.35%) |
Feb 25, 2022 | 11.93 | 11.93 | 11.85 | 11.91 | 229,033 | -0.14(-1.15%) |
Feb 24, 2022 | 12.05 | 12.07 | 11.82 | 12.05 | 140,943 | -0.06(-0.46%) |
Feb 23, 2022 | 12.05 | 12.16 | 12.05 | 12.11 | 161,230 | -0.09(-0.78%) |
Feb 22, 2022 | 12.37 | 12.76 | 12.17 | 12.20 | 124,398 | -0.44(-3.48%) |
Feb 18, 2022 | 12.64 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 12.68 | 12.70 | 12.63 | 12.63 | 120,000 | -0.12(-0.94%) |
Feb 16, 2022 | 13.09 | 13.09 | 12.65 | 12.75 | 167,113 | +0.03(+0.24%) |
Feb 15, 2022 | 12.64 | 13.14 | 12.63 | 12.72 | 76,192 | +0.26(+2.09%) |
Feb 14, 2022 | 12.50 | 12.82 | 12.43 | 12.46 | 97,257 | -0.07(-0.60%) |
Feb 11, 2022 | 12.64 | 12.67 | 12.54 | 12.54 | 49,440 | -0.04(-0.36%) |
Feb 10, 2022 | 12.57 | 12.70 | 12.57 | 12.58 | 83,609 | -0.03(-0.24%) |
Feb 09, 2022 | 12.76 | 12.76 | 12.61 | 12.61 | 78,398 | +0.14(+1.12%) |
Feb 08, 2022 | 12.44 | 12.49 | 12.21 | 12.47 | 114,919 | +0.09(+0.73%) |
Feb 07, 2022 | 12.45 | 12.47 | 12.38 | 12.38 | 62,250 | -0.08(-0.64%) |
Feb 04, 2022 | 12.36 | 12.46 | 12.09 | 12.46 | 121,221 | +0.18(+1.47%) |
Feb 03, 2022 | 12.21 | 12.38 | 12.28 | 115,959 | +0.00(+0.00%) | |
Feb 02, 2022 | 12.34 | 12.39 | 12.26 | 12.28 | 91,589 | -0.05(-0.41%) |
Feb 01, 2022 | 12.15 | 12.37 | 12.15 | 12.33 | 309,183 | +0.11(+0.90%) |
Jan 31, 2022 | 12.18 | 12.29 | 12.18 | 12.22 | 169,026 | +0.04(+0.33%) |
Jan 28, 2022 | 12.09 | 12.19 | 12.08 | 12.18 | 88,712 | -0.06(-0.49%) |
Jan 27, 2022 | 12.26 | 12.27 | 12.20 | 12.24 | 112,398 | +0.11(+0.91%) |
Jan 26, 2022 | 12.21 | 12.35 | 12.09 | 12.13 | 200,569 | -0.20(-1.62%) |
Jan 25, 2022 | 12.30 | 12.69 | 12.23 | 12.33 | 154,277 | -0.03(-0.24%) |
Jan 24, 2022 | 12.41 | 12.48 | 12.25 | 12.36 | 120,702 | -0.13(-1.04%) |
Jan 21, 2022 | 12.49 | 12.54 | 12.07 | 12.49 | 225,883 | +0.19(+1.54%) |
Jan 20, 2022 | 12.31 | 12.61 | 12.21 | 12.30 | 201,515 | +0.00(+0.00%) |
Jan 19, 2022 | 12.00 | 12.54 | 12.00 | 12.30 | 327,204 | +0.13(+1.07%) |
Jan 18, 2022 | 12.16 | 12.17 | 12.07 | 12.17 | 158,066 | +0.07(+0.58%) |
Jan 14, 2022 | 12.10 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 11.81 | 12.57 | 11.81 | 12.10 | 116,189 | -0.12(-0.98%) |
Jan 12, 2022 | 12.56 | 12.56 | 12.11 | 12.22 | 100,744 | -0.02(-0.16%) |
Jan 11, 2022 | 12.17 | 12.29 | 12.11 | 12.24 | 430,820 | +0.07(+0.58%) |
Jan 10, 2022 | 12.11 | 12.23 | 11.76 | 12.17 | 272,024 | +0.03(+0.25%) |
Jan 07, 2022 | 11.65 | 12.41 | 11.65 | 12.14 | 166,103 | +0.20(+1.68%) |
Jan 06, 2022 | 12.04 | 12.06 | 11.91 | 11.94 | 210,071 | -0.11(-0.91%) |
Jan 05, 2022 | 12.13 | 12.20 | 12.03 | 12.05 | 131,910 | -0.12(-0.99%) |
Jan 04, 2022 | 12.19 | 12.21 | 12.10 | 12.17 | 289,612 | +0.02(+0.16%) |
Jan 03, 2022 | 12.10 | 12.15 | 12.07 | 12.15 | 142,128 | +0.06(+0.50%) |
Dec 31, 2021 | 12.09 | 12.20 | 12.09 | 12.09 | 115,554 | -0.14(-1.14%) |
Dec 30, 2021 | 12.30 | 12.30 | 12.15 | 12.23 | 228,457 | -0.02(-0.16%) |
Dec 29, 2021 | 12.15 | 12.25 | 12.10 | 12.25 | 140,049 | +0.08(+0.66%) |
Dec 28, 2021 | 12.14 | 12.18 | 12.11 | 12.17 | 87,850 | +0.12(+1.00%) |
Dec 27, 2021 | 11.57 | 12.12 | 11.57 | 12.05 | 214,375 | +0.07(+0.58%) |
Dec 23, 2021 | 11.55 | 12.05 | 11.55 | 11.98 | 163,764 | +0.04(+0.34%) |
Dec 22, 2021 | 11.83 | 11.99 | 11.78 | 11.94 | 217,056 | +0.03(+0.25%) |
Dec 21, 2021 | 11.89 | 11.97 | 11.86 | 11.91 | 325,866 | +0.01(+0.08%) |
Dec 20, 2021 | 11.72 | 11.99 | 11.72 | 11.90 | 239,708 | -0.10(-0.83%) |
Dec 17, 2021 | 11.94 | 12.07 | 11.94 | 12.00 | 127,981 | +0.01(+0.08%) |
Dec 16, 2021 | 12.03 | 12.08 | 11.97 | 11.99 | 159,610 | +0.00(+0.00%) |
Dec 15, 2021 | 12.16 | 12.16 | 11.95 | 11.99 | 119,522 | -0.17(-1.40%) |
Dec 14, 2021 | 12.10 | 12.23 | 12.06 | 12.16 | 392,381 | -0.03(-0.25%) |
Dec 13, 2021 | 11.80 | 12.29 | 11.80 | 12.19 | 200,788 | -0.23(-1.85%) |
Dec 10, 2021 | 12.01 | 12.48 | 12.01 | 12.42 | 110,134 | +0.06(+0.49%) |
Dec 09, 2021 | 12.37 | 12.42 | 12.35 | 12.36 | 140,491 | +0.01(+0.08%) |
Dec 08, 2021 | 12.40 | 12.40 | 12.31 | 12.35 | 75,566 | +0.00(+0.00%) |
Dec 07, 2021 | 12.39 | 12.39 | 12.30 | 12.35 | 290,913 | +0.03(+0.24%) |
Dec 06, 2021 | 12.28 | 12.42 | 12.25 | 12.32 | 280,988 | +0.07(+0.57%) |
Dec 03, 2021 | 12.36 | 12.43 | 12.17 | 12.25 | 234,825 | +0.04(+0.33%) |
Dec 02, 2021 | 12.13 | 12.24 | 12.11 | 12.21 | 298,727 | +0.12(+0.99%) |