Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.70 | 12.81 | 12.33 | 12.41 | 100,597 | -0.35(-2.74%) |
Feb 25, 2022 | 12.32 | 12.81 | 12.13 | 12.76 | 44,959 | +0.56(+4.61%) |
Feb 24, 2022 | 11.78 | 12.24 | 11.47 | 12.20 | 56,192 | +0.11(+0.88%) |
Feb 23, 2022 | 12.64 | 12.64 | 12.08 | 12.09 | 75,054 | -0.49(-3.86%) |
Feb 22, 2022 | 12.53 | 12.95 | 12.51 | 12.58 | 39,253 | -0.04(-0.31%) |
Feb 18, 2022 | 12.62 | 0 | -0.13(-0.99%) | |||
Feb 17, 2022 | 13.14 | 13.14 | 12.63 | 12.74 | 42,603 | -0.42(-3.17%) |
Feb 16, 2022 | 12.62 | 13.19 | 12.62 | 13.16 | 42,889 | +0.50(+3.99%) |
Feb 15, 2022 | 12.24 | 12.77 | 12.23 | 12.66 | 164,794 | +0.53(+4.40%) |
Feb 14, 2022 | 11.90 | 12.20 | 11.79 | 12.12 | 60,646 | +0.22(+1.83%) |
Feb 11, 2022 | 12.12 | 12.38 | 11.73 | 11.90 | 70,137 | -0.29(-2.35%) |
Feb 10, 2022 | 11.97 | 12.43 | 11.97 | 12.19 | 52,442 | -0.01(-0.08%) |
Feb 09, 2022 | 12.17 | 12.33 | 11.97 | 12.20 | 61,953 | +0.17(+1.37%) |
Feb 08, 2022 | 12.05 | 12.36 | 11.99 | 12.04 | 45,425 | -0.07(-0.56%) |
Feb 07, 2022 | 12.17 | 12.29 | 11.85 | 12.10 | 55,236 | -0.09(-0.72%) |
Feb 04, 2022 | 12.57 | 12.59 | 12.15 | 12.19 | 66,153 | -0.40(-3.16%) |
Feb 03, 2022 | 12.36 | 12.59 | 66,585 | +0.03(+0.23%) | ||
Feb 02, 2022 | 12.40 | 12.73 | 12.17 | 12.56 | 55,878 | +0.14(+1.09%) |
Feb 01, 2022 | 12.10 | 12.51 | 11.73 | 12.42 | 80,762 | +0.40(+3.31%) |
Jan 31, 2022 | 12.03 | 12.03 | 112,143 | +0.00(+0.00%) | ||
Jan 28, 2022 | 11.65 | 12.04 | 11.41 | 12.03 | 81,052 | +0.34(+2.91%) |
Jan 27, 2022 | 12.08 | 12.53 | 11.48 | 11.69 | 95,805 | -0.51(-4.22%) |
Jan 26, 2022 | 12.64 | 13.45 | 12.08 | 12.20 | 74,264 | -0.26(-2.10%) |
Jan 25, 2022 | 12.61 | 12.70 | 12.17 | 12.46 | 62,600 | -0.29(-2.28%) |
Jan 24, 2022 | 12.12 | 12.78 | 12.01 | 12.75 | 68,391 | +0.34(+2.74%) |
Jan 21, 2022 | 12.58 | 13.07 | 12.38 | 12.41 | 87,160 | -0.32(-2.52%) |
Jan 20, 2022 | 12.89 | 13.13 | 12.69 | 12.73 | 49,949 | -0.13(-0.98%) |
Jan 19, 2022 | 13.03 | 13.07 | 12.76 | 12.86 | 52,156 | -0.10(-0.75%) |
Jan 18, 2022 | 13.28 | 13.36 | 12.81 | 12.96 | 52,613 | -0.43(-3.19%) |
Jan 14, 2022 | 13.38 | 0 | -0.08(-0.58%) | |||
Jan 13, 2022 | 13.41 | 13.73 | 13.35 | 13.46 | 84,477 | +0.00(+0.00%) |
Jan 12, 2022 | 13.07 | 13.85 | 13.07 | 13.46 | 122,926 | +0.39(+2.97%) |
Jan 11, 2022 | 12.97 | 13.41 | 12.53 | 13.07 | 80,081 | +0.23(+1.81%) |
Jan 10, 2022 | 13.01 | 13.41 | 12.33 | 12.84 | 61,866 | -0.16(-1.19%) |
Jan 07, 2022 | 12.83 | 13.16 | 12.68 | 13.00 | 47,370 | +0.20(+1.59%) |
Jan 06, 2022 | 12.86 | 13.03 | 12.65 | 12.79 | 81,281 | -0.02(-0.15%) |
Jan 05, 2022 | 13.10 | 13.45 | 12.47 | 12.81 | 83,181 | -0.33(-2.51%) |
Jan 04, 2022 | 13.66 | 13.88 | 12.98 | 13.14 | 53,877 | -0.49(-3.63%) |
Jan 03, 2022 | 13.56 | 13.77 | 13.07 | 13.64 | 78,800 | +0.21(+1.59%) |
Dec 31, 2021 | 13.23 | 13.49 | 13.11 | 13.42 | 73,082 | +0.26(+1.99%) |
Dec 30, 2021 | 13.04 | 13.46 | 13.01 | 13.16 | 68,112 | +0.16(+1.27%) |
Dec 29, 2021 | 13.40 | 13.40 | 12.73 | 13.00 | 32,883 | -0.14(-1.03%) |
Dec 28, 2021 | 13.41 | 13.47 | 12.95 | 13.13 | 47,759 | -0.26(-1.96%) |
Dec 27, 2021 | 13.36 | 13.62 | 13.06 | 13.39 | 53,566 | +0.11(+0.80%) |
Dec 23, 2021 | 13.11 | 13.54 | 13.04 | 13.29 | 53,042 | +0.27(+2.09%) |
Dec 22, 2021 | 12.76 | 13.16 | 12.68 | 13.02 | 49,691 | +0.26(+2.05%) |
Dec 21, 2021 | 12.73 | 12.91 | 12.59 | 12.75 | 42,620 | +0.18(+1.47%) |
Dec 20, 2021 | 12.43 | 12.75 | 12.19 | 12.57 | 83,314 | -0.12(-0.92%) |
Dec 17, 2021 | 12.94 | 13.11 | 12.48 | 12.69 | 142,007 | -0.29(-2.24%) |
Dec 16, 2021 | 12.89 | 13.36 | 12.58 | 12.98 | 127,988 | +0.21(+1.67%) |
Dec 15, 2021 | 12.37 | 12.77 | 12.04 | 12.76 | 154,941 | +0.42(+3.38%) |
Dec 14, 2021 | 12.28 | 12.64 | 12.27 | 12.35 | 80,965 | +0.01(+0.08%) |
Dec 13, 2021 | 12.38 | 12.55 | 12.14 | 12.34 | 85,501 | -0.16(-1.24%) |
Dec 10, 2021 | 12.79 | 12.79 | 12.28 | 12.49 | 71,969 | -0.15(-1.15%) |
Dec 09, 2021 | 12.56 | 12.78 | 12.31 | 12.64 | 71,194 | -0.06(-0.46%) |
Dec 08, 2021 | 12.62 | 12.96 | 12.61 | 12.70 | 54,844 | +0.02(+0.15%) |
Dec 07, 2021 | 12.59 | 13.49 | 12.53 | 12.68 | 92,268 | +0.24(+1.95%) |
Dec 06, 2021 | 11.95 | 12.70 | 11.84 | 12.43 | 105,077 | +0.63(+5.35%) |
Dec 03, 2021 | 13.01 | 13.06 | 11.63 | 11.80 | 407,521 | -1.21(-9.32%) |
Dec 02, 2021 | 12.56 | 13.07 | 12.52 | 13.02 | 59,607 | +0.41(+3.23%) |