Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.53 | 12.76 | 12.49 | 12.69 | 622,757 | +0.02(+0.14%) |
Feb 25, 2022 | 12.44 | 12.68 | 12.45 | 12.67 | 591,911 | +0.31(+2.52%) |
Feb 24, 2022 | 12.04 | 12.42 | 11.89 | 12.36 | 707,568 | +0.15(+1.20%) |
Feb 23, 2022 | 12.46 | 12.52 | 12.17 | 12.21 | 468,470 | -0.14(-1.12%) |
Feb 22, 2022 | 12.25 | 12.48 | 12.03 | 12.35 | 719,261 | +0.03(+0.28%) |
Feb 18, 2022 | 12.32 | 0 | -0.21(-1.66%) | |||
Feb 17, 2022 | 12.45 | 12.57 | 12.35 | 12.52 | 550,528 | +0.02(+0.14%) |
Feb 16, 2022 | 12.37 | 12.58 | 12.32 | 12.51 | 808,686 | +0.20(+1.62%) |
Feb 15, 2022 | 12.09 | 12.32 | 12.09 | 12.31 | 807,807 | +0.34(+2.82%) |
Feb 14, 2022 | 11.95 | 12.06 | 11.83 | 11.97 | 891,197 | +0.08(+0.65%) |
Feb 11, 2022 | 11.74 | 12.01 | 11.72 | 11.89 | 561,578 | +0.11(+0.95%) |
Feb 10, 2022 | 12.08 | 12.14 | 11.63 | 11.78 | 730,922 | -0.19(-1.59%) |
Feb 09, 2022 | 11.94 | 12.05 | 11.84 | 11.97 | 385,924 | +0.16(+1.32%) |
Feb 08, 2022 | 11.75 | 11.91 | 11.74 | 11.81 | 603,212 | +0.01(+0.07%) |
Feb 07, 2022 | 11.68 | 11.86 | 11.68 | 11.81 | 321,933 | +0.10(+0.89%) |
Feb 04, 2022 | 11.74 | 11.81 | 11.53 | 11.70 | 283,845 | -0.14(-1.17%) |
Feb 03, 2022 | 12.05 | 11.83 | 11.84 | 481,758 | -0.21(-1.72%) | |
Feb 02, 2022 | 12.02 | 12.15 | 11.96 | 12.05 | 616,805 | +0.04(+0.36%) |
Feb 01, 2022 | 12.15 | 12.20 | 11.91 | 12.01 | 954,548 | -0.12(-1.00%) |
Jan 31, 2022 | 11.78 | 12.13 | 12.13 | 921,160 | +0.32(+2.71%) | |
Jan 28, 2022 | 11.56 | 11.77 | 11.29 | 11.81 | 767,551 | +0.30(+2.63%) |
Jan 27, 2022 | 11.68 | 11.87 | 11.46 | 11.50 | 422,060 | -0.16(-1.41%) |
Jan 26, 2022 | 11.83 | 12.04 | 11.63 | 11.67 | 440,531 | -0.16(-1.39%) |
Jan 25, 2022 | 11.67 | 11.90 | 11.50 | 11.83 | 355,564 | +0.03(+0.22%) |
Jan 24, 2022 | 11.73 | 11.87 | 11.43 | 11.81 | 482,973 | +0.03(+0.22%) |
Jan 21, 2022 | 11.79 | 12.03 | 11.70 | 11.78 | 732,400 | -0.02(-0.15%) |
Jan 20, 2022 | 12.26 | 12.31 | 11.80 | 11.80 | 642,351 | -0.45(-3.67%) |
Jan 19, 2022 | 12.38 | 12.49 | 12.25 | 12.25 | 426,543 | -0.10(-0.84%) |
Jan 18, 2022 | 12.35 | 12.49 | 12.30 | 12.35 | 975,793 | +0.01(+0.07%) |
Jan 14, 2022 | 12.34 | 0 | -0.03(-0.21%) | |||
Jan 13, 2022 | 12.39 | 12.58 | 12.32 | 12.37 | 477,389 | +0.04(+0.35%) |
Jan 12, 2022 | 12.35 | 12.40 | 12.28 | 12.32 | 538,692 | -0.03(-0.28%) |
Jan 11, 2022 | 12.43 | 12.48 | 12.25 | 12.36 | 521,596 | -0.16(-1.31%) |
Jan 10, 2022 | 12.90 | 12.90 | 12.42 | 12.52 | 1,239,670 | -0.41(-3.21%) |
Jan 07, 2022 | 12.89 | 13.03 | 12.60 | 12.94 | 3,076,684 | -0.53(-3.92%) |
Jan 06, 2022 | 13.40 | 13.52 | 13.31 | 13.47 | 430,661 | +0.17(+1.30%) |
Jan 05, 2022 | 13.56 | 13.63 | 13.29 | 13.29 | 332,197 | -0.29(-2.16%) |
Jan 04, 2022 | 13.36 | 13.66 | 13.34 | 13.59 | 473,742 | +0.25(+1.88%) |
Jan 03, 2022 | 13.23 | 13.37 | 13.13 | 13.34 | 997,419 | +0.18(+1.38%) |
Dec 31, 2021 | 13.09 | 13.25 | 13.09 | 13.15 | 174,398 | +0.03(+0.20%) |
Dec 30, 2021 | 13.18 | 13.25 | 13.09 | 13.13 | 804,303 | +0.02(+0.13%) |
Dec 29, 2021 | 13.09 | 13.16 | 12.90 | 13.11 | 265,916 | +0.07(+0.53%) |
Dec 28, 2021 | 13.13 | 13.20 | 13.03 | 13.04 | 246,848 | -0.06(-0.46%) |
Dec 27, 2021 | 12.96 | 13.12 | 12.84 | 13.10 | 292,633 | +0.16(+1.25%) |
Dec 23, 2021 | 13.05 | 13.11 | 12.91 | 12.94 | 300,234 | -0.07(-0.53%) |
Dec 22, 2021 | 12.75 | 13.03 | 12.56 | 13.01 | 940,025 | +0.27(+2.15%) |
Dec 21, 2021 | 12.39 | 12.92 | 12.39 | 12.74 | 826,270 | +0.35(+2.83%) |
Dec 20, 2021 | 12.25 | 12.39 | 11.92 | 12.38 | 486,833 | +0.08(+0.63%) |
Dec 17, 2021 | 12.53 | 12.54 | 12.22 | 12.31 | 2,756,011 | -0.21(-1.64%) |
Dec 16, 2021 | 12.66 | 12.69 | 12.37 | 12.51 | 712,890 | -0.08(-0.61%) |
Dec 15, 2021 | 12.49 | 12.67 | 12.34 | 12.59 | 645,907 | +0.10(+0.82%) |
Dec 14, 2021 | 12.77 | 12.95 | 12.44 | 12.49 | 745,401 | -0.31(-2.40%) |
Dec 13, 2021 | 12.74 | 12.90 | 12.55 | 12.79 | 407,976 | +0.12(+0.94%) |
Dec 10, 2021 | 12.77 | 12.77 | 12.60 | 12.68 | 220,319 | -0.02(-0.13%) |
Dec 09, 2021 | 12.75 | 12.86 | 12.60 | 12.69 | 258,235 | -0.21(-1.59%) |
Dec 08, 2021 | 12.78 | 12.95 | 12.74 | 12.90 | 226,731 | +0.13(+1.00%) |
Dec 07, 2021 | 12.79 | 12.90 | 12.73 | 12.77 | 358,878 | +0.13(+1.01%) |
Dec 06, 2021 | 12.32 | 12.71 | 12.31 | 12.64 | 311,039 | +0.49(+4.01%) |
Dec 03, 2021 | 12.22 | 12.40 | 12.12 | 12.15 | 327,070 | -0.03(-0.28%) |
Dec 02, 2021 | 11.93 | 12.34 | 11.84 | 12.19 | 320,993 | +0.38(+3.18%) |