Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 07, 2022 | 12.51 | 0 | +0.00(+0.00%) | |||
Mar 04, 2022 | 12.50 | 12.51 | 12.50 | 12.51 | 354,936 | +0.01(+0.08%) |
Mar 03, 2022 | 12.52 | 12.53 | 12.50 | 12.50 | 234,465 | -0.01(-0.08%) |
Mar 02, 2022 | 12.49 | 12.51 | 12.49 | 12.51 | 458,541 | +0.00(+0.00%) |
Mar 01, 2022 | 12.48 | 12.51 | 12.48 | 12.51 | 371,365 | +0.03(+0.24%) |
Feb 28, 2022 | 12.48 | 12.50 | 12.48 | 12.48 | 525,794 | -0.01(-0.08%) |
Feb 25, 2022 | 12.48 | 12.50 | 12.48 | 12.49 | 472,624 | +0.02(+0.16%) |
Feb 24, 2022 | 12.47 | 12.49 | 12.46 | 12.47 | 1,213,429 | -0.01(-0.08%) |
Feb 23, 2022 | 12.48 | 12.49 | 12.48 | 12.48 | 255,587 | +0.00(+0.00%) |
Feb 22, 2022 | 12.47 | 12.49 | 12.47 | 12.48 | 336,513 | +0.00(+0.00%) |
Feb 18, 2022 | 12.48 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.48 | 12.49 | 12.47 | 12.48 | 241,043 | -0.01(-0.08%) |
Feb 16, 2022 | 12.48 | 12.50 | 12.48 | 12.49 | 165,349 | +0.00(+0.00%) |
Feb 15, 2022 | 12.47 | 12.50 | 12.47 | 12.49 | 383,962 | +0.02(+0.16%) |
Feb 14, 2022 | 12.48 | 12.50 | 12.47 | 12.47 | 254,829 | -0.01(-0.08%) |
Feb 11, 2022 | 12.48 | 12.50 | 12.46 | 12.48 | 406,740 | +0.00(+0.00%) |
Feb 10, 2022 | 12.47 | 12.50 | 12.47 | 12.48 | 318,054 | +0.00(+0.00%) |
Feb 09, 2022 | 12.51 | 12.54 | 12.48 | 12.48 | 469,142 | -0.03(-0.24%) |
Feb 08, 2022 | 12.48 | 12.51 | 12.47 | 12.51 | 266,217 | +0.05(+0.40%) |
Feb 07, 2022 | 12.48 | 12.50 | 12.46 | 12.46 | 326,068 | -0.03(-0.24%) |
Feb 04, 2022 | 12.47 | 12.49 | 12.47 | 12.49 | 341,091 | +0.00(+0.00%) |
Feb 03, 2022 | 12.48 | 12.49 | 435,228 | +0.03(+0.24%) | ||
Feb 02, 2022 | 12.50 | 12.51 | 12.46 | 12.46 | 842,715 | -0.03(-0.24%) |
Feb 01, 2022 | 12.48 | 12.51 | 12.47 | 12.49 | 777,139 | +0.02(+0.16%) |
Jan 31, 2022 | 12.50 | 12.47 | 705,389 | +0.00(+0.00%) | ||
Jan 28, 2022 | 12.44 | 12.49 | 12.44 | 12.47 | 776,979 | +0.01(+0.08%) |
Jan 27, 2022 | 12.42 | 12.48 | 12.42 | 12.46 | 1,716,054 | +0.04(+0.32%) |
Jan 26, 2022 | 12.45 | 12.45 | 12.42 | 12.42 | 1,078,649 | +0.00(+0.00%) |
Jan 25, 2022 | 12.42 | 12.45 | 12.42 | 12.42 | 976,414 | -0.01(-0.08%) |
Jan 24, 2022 | 12.44 | 12.45 | 12.41 | 12.43 | 2,553,923 | +0.01(+0.08%) |
Jan 21, 2022 | 12.42 | 12.45 | 12.42 | 12.42 | 2,151,447 | -0.02(-0.16%) |
Jan 20, 2022 | 12.44 | 12.45 | 12.44 | 12.44 | 1,097,766 | +0.01(+0.08%) |
Jan 19, 2022 | 12.44 | 12.46 | 12.43 | 12.43 | 664,145 | -0.02(-0.16%) |
Jan 18, 2022 | 12.44 | 12.46 | 12.44 | 12.45 | 1,129,423 | +0.01(+0.08%) |
Jan 14, 2022 | 12.44 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.43 | 12.47 | 12.43 | 12.44 | 841,729 | +0.01(+0.08%) |
Jan 12, 2022 | 12.44 | 12.45 | 12.42 | 12.43 | 1,080,684 | +0.00(+0.00%) |
Jan 11, 2022 | 12.46 | 12.48 | 12.43 | 12.43 | 888,488 | -0.03(-0.24%) |
Jan 10, 2022 | 12.42 | 12.47 | 12.42 | 12.46 | 1,314,228 | +0.03(+0.24%) |
Jan 07, 2022 | 12.42 | 12.45 | 12.42 | 12.43 | 1,380,197 | +0.01(+0.08%) |
Jan 06, 2022 | 12.44 | 12.47 | 12.42 | 12.42 | 1,752,926 | -0.04(-0.32%) |
Jan 05, 2022 | 12.41 | 12.48 | 12.41 | 12.46 | 6,774,124 | +0.05(+0.40%) |
Jan 04, 2022 | 12.43 | 12.44 | 12.41 | 12.41 | 1,335,027 | +0.00(+0.00%) |
Jan 03, 2022 | 12.42 | 12.49 | 12.40 | 12.41 | 1,561,507 | +0.00(+0.00%) |
Dec 31, 2021 | 12.42 | 12.43 | 12.41 | 12.41 | 961,197 | +0.01(+0.08%) |
Dec 30, 2021 | 12.42 | 12.45 | 12.40 | 12.40 | 1,239,638 | -0.02(-0.16%) |
Dec 29, 2021 | 12.42 | 12.46 | 12.41 | 12.42 | 1,184,103 | -0.02(-0.16%) |
Dec 28, 2021 | 12.41 | 12.45 | 12.41 | 12.44 | 1,279,046 | +0.03(+0.24%) |
Dec 27, 2021 | 12.43 | 12.45 | 12.40 | 12.41 | 674,265 | -0.06(-0.48%) |
Dec 23, 2021 | 12.41 | 12.48 | 12.40 | 12.47 | 1,322,035 | +0.07(+0.56%) |
Dec 22, 2021 | 12.40 | 12.44 | 12.38 | 12.40 | 1,537,725 | -0.01(-0.08%) |
Dec 21, 2021 | 12.40 | 12.44 | 12.40 | 12.41 | 1,411,474 | +0.03(+0.24%) |
Dec 20, 2021 | 12.39 | 12.43 | 12.38 | 12.38 | 2,866,859 | -0.01(-0.08%) |
Dec 17, 2021 | 12.41 | 12.46 | 12.39 | 12.39 | 2,267,476 | +0.00(+0.00%) |
Dec 16, 2021 | 12.43 | 12.44 | 12.38 | 12.39 | 3,789,391 | +0.00(+0.00%) |
Dec 15, 2021 | 12.41 | 12.46 | 12.39 | 12.39 | 1,889,411 | -0.01(-0.08%) |
Dec 14, 2021 | 12.43 | 12.45 | 12.40 | 12.40 | 2,357,127 | -0.03(-0.24%) |
Dec 13, 2021 | 12.45 | 12.47 | 12.43 | 12.43 | 1,975,954 | -0.03(-0.24%) |
Dec 10, 2021 | 12.46 | 12.50 | 12.45 | 12.46 | 1,697,745 | -0.01(-0.08%) |
Dec 09, 2021 | 12.46 | 12.49 | 12.45 | 12.47 | 1,577,906 | +0.00(+0.00%) |
Dec 08, 2021 | 12.44 | 12.52 | 12.43 | 12.47 | 1,533,471 | +0.03(+0.24%) |
Dec 07, 2021 | 12.46 | 12.51 | 12.41 | 12.44 | 3,192,724 | -0.03(-0.24%) |
Dec 06, 2021 | 12.36 | 12.50 | 12.35 | 12.47 | 10,828,782 | +4.96(+66.14%) |
Dec 03, 2021 | 7.506 | 7.527 | 7.386 | 7.506 | 273,559 | -0.01(-0.13%) |
Dec 02, 2021 | 7.386 | 7.618 | 7.346 | 7.516 | 259,433 | +0.20(+2.72%) |
Dec 01, 2021 | 7.795 | 7.949 | 7.317 | 7.317 | 452,567 | -0.32(-4.18%) |
Nov 30, 2021 | 7.705 | 7.775 | 7.536 | 7.636 | 284,068 | -0.08(-1.03%) |
Nov 29, 2021 | 7.994 | 8.064 | 7.675 | 7.715 | 327,698 | -0.22(-2.76%) |
Nov 26, 2021 | 7.984 | 8.059 | 7.606 | 7.935 | 268,586 | -0.12(-1.49%) |
Nov 24, 2021 | 8.084 | 8.104 | 8.024 | 8.054 | 158,876 | -0.04(-0.49%) |
Nov 23, 2021 | 8.194 | 8.214 | 8.064 | 8.094 | 177,181 | -0.10(-1.22%) |
Nov 22, 2021 | 8.283 | 8.393 | 8.174 | 8.194 | 198,819 | -0.05(-0.60%) |
Nov 19, 2021 | 8.234 | 8.323 | 8.069 | 8.244 | 222,811 | -0.05(-0.60%) |
Nov 18, 2021 | 8.453 | 8.313 | 8.254 | 8.293 | 205,960 | -0.12(-1.42%) |
Nov 17, 2021 | 8.423 | 8.453 | 8.333 | 8.413 | 179,131 | -0.03(-0.35%) |
Nov 16, 2021 | 8.572 | 8.572 | 8.403 | 8.443 | 152,055 | -0.11(-1.28%) |
Nov 15, 2021 | 8.473 | 8.563 | 8.433 | 8.553 | 198,455 | +0.08(+0.94%) |
Nov 12, 2021 | 8.722 | 8.812 | 8.433 | 8.473 | 286,096 | -0.03(-0.35%) |
Nov 11, 2021 | 8.582 | 8.652 | 8.483 | 8.503 | 123,471 | -0.13(-1.50%) |
Nov 10, 2021 | 8.632 | 8.632 | 98,470 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.572 | 8.652 | 8.503 | 8.642 | 134,124 | +0.09(+1.05%) |
Nov 08, 2021 | 8.732 | 8.732 | 8.543 | 8.553 | 124,668 | -0.12(-1.38%) |
Nov 05, 2021 | 8.473 | 8.722 | 8.443 | 8.672 | 230,461 | +0.27(+3.20%) |
Nov 04, 2021 | 8.373 | 8.528 | 8.353 | 8.403 | 101,472 | +0.04(+0.48%) |
Nov 03, 2021 | 8.273 | 8.508 | 8.273 | 8.363 | 170,612 | +0.09(+1.08%) |
Nov 02, 2021 | 8.443 | 8.453 | 8.244 | 8.273 | 206,216 | -0.15(-1.78%) |
Nov 01, 2021 | 8.344 | 8.487 | 8.274 | 8.423 | 203,723 | +0.15(+1.80%) |
Oct 29, 2021 | 8.344 | 8.403 | 8.244 | 8.274 | 131,829 | -0.02(-0.24%) |
Oct 28, 2021 | 8.334 | 8.373 | 8.215 | 8.294 | 139,997 | +0.01(+0.12%) |
Oct 27, 2021 | 8.383 | 8.453 | 8.284 | 8.284 | 170,671 | -0.11(-1.30%) |
Oct 26, 2021 | 8.502 | 8.383 | 8.393 | 157,385 | -0.07(-0.82%) | |
Oct 25, 2021 | 8.453 | 8.512 | 8.395 | 8.463 | 140,914 | +0.03(+0.35%) |
Oct 22, 2021 | 8.403 | 8.473 | 8.354 | 8.433 | 181,465 | +0.01(+0.12%) |
Oct 21, 2021 | 8.502 | 8.564 | 8.403 | 8.423 | 176,197 | -0.05(-0.59%) |
Oct 20, 2021 | 8.611 | 8.661 | 8.433 | 8.473 | 185,894 | -0.15(-1.73%) |
Oct 19, 2021 | 8.592 | 8.731 | 8.562 | 8.621 | 233,771 | +0.03(+0.35%) |
Oct 18, 2021 | 8.602 | 8.611 | 8.393 | 8.592 | 387,853 | -0.01(-0.12%) |
Oct 15, 2021 | 8.879 | 9.167 | 8.572 | 8.602 | 901,495 | -0.70(-7.57%) |
Oct 14, 2021 | 9.028 | 9.336 | 8.969 | 9.306 | 603,495 | +0.42(+4.69%) |
Oct 13, 2021 | 9.098 | 9.098 | 8.820 | 8.889 | 202,452 | -0.16(-1.75%) |
Oct 12, 2021 | 8.919 | 9.098 | 8.883 | 9.048 | 138,607 | +0.10(+1.11%) |
Oct 11, 2021 | 8.979 | 9.098 | 8.929 | 8.949 | 122,639 | +0.02(+0.22%) |
Oct 08, 2021 | 9.018 | 9.018 | 8.881 | 8.929 | 96,937 | -0.12(-1.32%) |
Oct 07, 2021 | 8.899 | 9.157 | 8.858 | 9.048 | 201,956 | +0.20(+2.24%) |
Oct 06, 2021 | 8.582 | 8.879 | 8.532 | 8.850 | 165,064 | +0.18(+2.06%) |
Oct 05, 2021 | 8.731 | 8.740 | 8.592 | 8.671 | 131,843 | -0.06(-0.68%) |
Oct 04, 2021 | 8.790 | 8.840 | 8.671 | 8.731 | 224,690 | -0.10(-1.12%) |