Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.91 | 13.22 | 12.75 | 12.76 | 202,707 | -0.22(-1.69%) |
Feb 25, 2022 | 13.30 | 13.07 | 12.84 | 12.98 | 174,146 | -0.31(-2.33%) |
Feb 24, 2022 | 12.58 | 13.33 | 12.36 | 13.29 | 302,855 | +0.49(+3.83%) |
Feb 23, 2022 | 13.30 | 13.37 | 12.79 | 12.80 | 249,212 | -0.35(-2.66%) |
Feb 22, 2022 | 13.00 | 13.36 | 12.91 | 13.15 | 268,613 | +0.10(+0.77%) |
Feb 18, 2022 | 13.05 | 0 | +0.60(+4.82%) | |||
Feb 17, 2022 | 12.53 | 12.63 | 12.20 | 12.45 | 2,046,140 | -0.28(-2.20%) |
Feb 16, 2022 | 12.90 | 13.00 | 12.48 | 12.73 | 208,121 | -0.26(-2.00%) |
Feb 15, 2022 | 12.90 | 13.26 | 12.90 | 12.99 | 437,599 | +0.25(+1.96%) |
Feb 14, 2022 | 12.79 | 13.14 | 12.70 | 12.74 | 146,581 | -0.01(-0.08%) |
Feb 11, 2022 | 13.04 | 13.04 | 12.49 | 12.75 | 225,266 | -0.32(-2.45%) |
Feb 10, 2022 | 13.31 | 14.23 | 12.92 | 13.07 | 598,048 | -0.75(-5.43%) |
Feb 09, 2022 | 13.14 | 13.85 | 13.14 | 13.82 | 194,732 | +0.77(+5.90%) |
Feb 08, 2022 | 12.96 | 13.27 | 12.70 | 13.05 | 196,662 | +0.02(+0.15%) |
Feb 07, 2022 | 12.63 | 13.12 | 12.57 | 13.03 | 172,534 | +0.42(+3.33%) |
Feb 04, 2022 | 12.30 | 12.72 | 12.13 | 12.61 | 181,391 | +0.11(+0.88%) |
Feb 03, 2022 | 12.03 | 12.50 | 243,700 | +0.30(+2.46%) | ||
Feb 02, 2022 | 12.61 | 12.79 | 11.94 | 12.20 | 193,195 | -0.32(-2.56%) |
Feb 01, 2022 | 12.60 | 12.78 | 12.17 | 12.52 | 215,353 | -0.38(-2.95%) |
Jan 31, 2022 | 12.47 | 12.90 | 174,957 | +0.62(+5.05%) | ||
Jan 28, 2022 | 11.93 | 12.33 | 11.16 | 12.28 | 283,199 | +0.21(+1.74%) |
Jan 27, 2022 | 12.62 | 12.74 | 11.93 | 12.07 | 363,267 | -0.36(-2.90%) |
Jan 26, 2022 | 12.84 | 13.04 | 12.18 | 12.43 | 284,045 | -0.01(-0.08%) |
Jan 25, 2022 | 12.06 | 12.58 | 11.84 | 12.44 | 254,546 | +0.09(+0.73%) |
Jan 24, 2022 | 12.34 | 12.66 | 11.69 | 12.35 | 517,275 | -0.37(-2.91%) |
Jan 21, 2022 | 12.90 | 13.33 | 12.72 | 12.72 | 258,501 | -0.36(-2.75%) |
Jan 20, 2022 | 13.73 | 14.14 | 13.01 | 13.08 | 177,373 | -0.65(-4.73%) |
Jan 19, 2022 | 14.09 | 14.33 | 13.54 | 13.73 | 248,496 | -0.25(-1.79%) |
Jan 18, 2022 | 14.29 | 14.35 | 13.95 | 13.98 | 262,106 | -0.48(-3.32%) |
Jan 14, 2022 | 14.46 | 0 | +0.64(+4.63%) | |||
Jan 13, 2022 | 14.35 | 14.99 | 13.77 | 13.82 | 264,638 | -0.48(-3.36%) |
Jan 12, 2022 | 14.26 | 15.02 | 13.99 | 14.30 | 444,512 | -0.03(-0.21%) |
Jan 11, 2022 | 13.95 | 14.84 | 13.82 | 14.33 | 356,750 | +0.25(+1.78%) |
Jan 10, 2022 | 14.14 | 14.26 | 13.46 | 14.08 | 378,839 | -0.26(-1.81%) |
Jan 07, 2022 | 15.15 | 15.47 | 14.31 | 14.34 | 405,378 | -0.96(-6.27%) |
Jan 06, 2022 | 14.98 | 15.85 | 14.98 | 15.30 | 581,207 | -0.15(-0.97%) |
Jan 05, 2022 | 16.04 | 16.57 | 15.45 | 15.45 | 388,264 | -0.72(-4.45%) |
Jan 04, 2022 | 16.91 | 16.95 | 15.98 | 16.17 | 461,079 | -0.52(-3.12%) |
Jan 03, 2022 | 16.33 | 16.86 | 15.92 | 16.69 | 1,993,404 | +0.38(+2.33%) |
Dec 31, 2021 | 16.25 | 16.39 | 15.91 | 16.31 | 138,806 | +0.17(+1.05%) |
Dec 30, 2021 | 15.79 | 16.70 | 15.46 | 16.14 | 109,165 | +0.26(+1.64%) |
Dec 29, 2021 | 16.32 | 16.32 | 15.53 | 15.88 | 115,725 | -0.44(-2.70%) |
Dec 28, 2021 | 16.26 | 16.89 | 16.11 | 16.32 | 144,185 | -0.25(-1.51%) |
Dec 27, 2021 | 16.42 | 16.72 | 16.05 | 16.57 | 106,231 | +0.06(+0.36%) |
Dec 23, 2021 | 16.58 | 16.78 | 16.15 | 16.51 | 101,441 | -0.02(-0.12%) |
Dec 22, 2021 | 16.17 | 16.81 | 15.35 | 16.53 | 406,984 | +0.38(+2.35%) |
Dec 21, 2021 | 15.82 | 16.32 | 15.72 | 16.15 | 244,648 | +0.55(+3.53%) |
Dec 20, 2021 | 15.60 | 15.79 | 15.29 | 15.60 | 380,763 | -0.10(-0.64%) |
Dec 17, 2021 | 15.28 | 16.10 | 14.88 | 15.70 | 1,430,636 | +0.34(+2.21%) |
Dec 16, 2021 | 15.69 | 16.19 | 15.31 | 15.36 | 327,754 | -0.24(-1.54%) |
Dec 15, 2021 | 14.83 | 15.74 | 14.44 | 15.60 | 300,073 | +0.88(+5.98%) |
Dec 14, 2021 | 15.47 | 15.77 | 14.64 | 14.72 | 169,627 | -0.80(-5.15%) |
Dec 13, 2021 | 15.75 | 16.17 | 15.41 | 15.52 | 143,083 | -0.35(-2.21%) |
Dec 10, 2021 | 15.79 | 16.06 | 15.64 | 15.87 | 157,334 | +0.20(+1.28%) |
Dec 09, 2021 | 16.04 | 16.41 | 15.33 | 15.67 | 169,807 | -0.40(-2.49%) |
Dec 08, 2021 | 16.07 | 16.38 | 15.77 | 16.07 | 188,842 | +0.02(+0.12%) |
Dec 07, 2021 | 15.81 | 16.46 | 15.37 | 16.05 | 417,788 | +0.23(+1.45%) |
Dec 06, 2021 | 15.14 | 15.93 | 14.64 | 15.82 | 287,406 | +0.66(+4.35%) |
Dec 03, 2021 | 15.68 | 15.68 | 14.99 | 15.16 | 304,345 | -0.58(-3.68%) |
Dec 02, 2021 | 15.16 | 15.86 | 15.04 | 15.74 | 215,851 | +0.40(+2.61%) |