Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.98 | 12.29 | 11.81 | 12.14 | 242,666 | +0.00(+0.00%) |
Feb 25, 2022 | 11.75 | 12.34 | 11.31 | 12.14 | 295,161 | +0.37(+3.14%) |
Feb 24, 2022 | 11.05 | 11.84 | 10.96 | 11.77 | 298,259 | +0.18(+1.60%) |
Feb 23, 2022 | 13.32 | 13.32 | 11.58 | 11.59 | 508,149 | -1.81(-13.54%) |
Feb 22, 2022 | 13.47 | 13.56 | 13.26 | 13.40 | 130,800 | -0.11(-0.81%) |
Feb 18, 2022 | 13.51 | 0 | -0.03(-0.22%) | |||
Feb 17, 2022 | 13.96 | 14.05 | 13.51 | 13.54 | 104,009 | -0.55(-3.90%) |
Feb 16, 2022 | 14.13 | 14.22 | 13.96 | 14.09 | 91,047 | -0.04(-0.28%) |
Feb 15, 2022 | 13.97 | 14.17 | 13.65 | 14.13 | 101,852 | +0.30(+2.17%) |
Feb 14, 2022 | 13.99 | 14.01 | 13.68 | 13.83 | 129,141 | -0.11(-0.79%) |
Feb 11, 2022 | 13.85 | 14.02 | 13.55 | 13.94 | 128,956 | +0.16(+1.16%) |
Feb 10, 2022 | 13.82 | 14.07 | 13.62 | 13.78 | 151,541 | +0.04(+0.29%) |
Feb 09, 2022 | 13.55 | 13.91 | 13.38 | 13.74 | 138,878 | +0.23(+1.70%) |
Feb 08, 2022 | 13.63 | 13.78 | 13.34 | 13.51 | 123,821 | -0.26(-1.89%) |
Feb 07, 2022 | 13.69 | 13.93 | 13.69 | 13.77 | 126,189 | +0.05(+0.36%) |
Feb 04, 2022 | 14.61 | 14.62 | 13.67 | 13.72 | 150,863 | -0.94(-6.41%) |
Feb 03, 2022 | 14.54 | 14.92 | 14.66 | 378,339 | -0.01(-0.07%) | |
Feb 02, 2022 | 14.75 | 14.98 | 14.47 | 14.67 | 423,093 | -0.01(-0.07%) |
Feb 01, 2022 | 14.71 | 14.86 | 14.34 | 14.68 | 537,595 | +0.01(+0.07%) |
Jan 31, 2022 | 14.02 | 14.75 | 14.67 | 240,237 | +0.60(+4.26%) | |
Jan 28, 2022 | 13.96 | 14.15 | 13.61 | 14.07 | 167,505 | +0.15(+1.08%) |
Jan 27, 2022 | 13.82 | 14.05 | 13.60 | 13.92 | 249,916 | +0.16(+1.16%) |
Jan 26, 2022 | 13.63 | 14.19 | 13.48 | 13.76 | 203,550 | +0.16(+1.18%) |
Jan 25, 2022 | 13.70 | 13.85 | 13.33 | 13.60 | 184,731 | -0.09(-0.66%) |
Jan 24, 2022 | 13.51 | 13.86 | 13.44 | 13.69 | 234,165 | +0.09(+0.66%) |
Jan 21, 2022 | 13.31 | 13.93 | 13.31 | 13.60 | 253,935 | +0.15(+1.12%) |
Jan 20, 2022 | 14.09 | 14.14 | 13.33 | 13.45 | 428,851 | -0.64(-4.54%) |
Jan 19, 2022 | 14.17 | 14.52 | 14.01 | 14.09 | 335,629 | +0.02(+0.14%) |
Jan 18, 2022 | 13.98 | 14.24 | 13.86 | 14.07 | 291,009 | -0.08(-0.57%) |
Jan 14, 2022 | 14.15 | 0 | +0.29(+2.09%) | |||
Jan 13, 2022 | 14.23 | 14.23 | 13.74 | 13.86 | 229,727 | -0.28(-1.98%) |
Jan 12, 2022 | 14.73 | 14.90 | 14.12 | 14.14 | 219,929 | -0.59(-4.01%) |
Jan 11, 2022 | 14.72 | 15.18 | 14.63 | 14.73 | 251,468 | -0.08(-0.54%) |
Jan 10, 2022 | 14.68 | 14.85 | 14.43 | 14.81 | 200,310 | +0.02(+0.14%) |
Jan 07, 2022 | 15.05 | 15.33 | 14.55 | 14.79 | 197,602 | -0.34(-2.25%) |
Jan 06, 2022 | 14.92 | 15.19 | 14.64 | 15.13 | 246,607 | +0.20(+1.34%) |
Jan 05, 2022 | 15.16 | 15.77 | 14.83 | 14.93 | 366,165 | -0.34(-2.23%) |
Jan 04, 2022 | 15.52 | 15.80 | 15.15 | 15.27 | 649,926 | -0.35(-2.24%) |
Jan 03, 2022 | 15.08 | 15.77 | 15.00 | 15.62 | 215,164 | +0.57(+3.79%) |
Dec 31, 2021 | 14.84 | 15.10 | 14.75 | 15.05 | 202,818 | +0.17(+1.14%) |
Dec 30, 2021 | 14.54 | 15.23 | 14.41 | 14.88 | 605,298 | +0.30(+2.06%) |
Dec 29, 2021 | 14.18 | 14.71 | 14.02 | 14.58 | 334,656 | +0.33(+2.32%) |
Dec 28, 2021 | 14.10 | 14.45 | 14.04 | 14.25 | 391,287 | +0.14(+0.99%) |
Dec 27, 2021 | 13.85 | 14.18 | 13.67 | 14.11 | 457,386 | +0.20(+1.44%) |
Dec 23, 2021 | 14.00 | 14.11 | 13.44 | 13.91 | 518,175 | -0.11(-0.78%) |
Dec 22, 2021 | 14.10 | 14.19 | 13.47 | 14.02 | 545,583 | -0.04(-0.28%) |
Dec 21, 2021 | 14.74 | 14.96 | 13.83 | 14.06 | 1,579,275 | -0.69(-4.68%) |
Dec 20, 2021 | 14.24 | 14.68 | 13.74 | 14.75 | 1,268,629 | +0.38(+2.64%) |
Dec 17, 2021 | 15.01 | 15.68 | 13.95 | 14.37 | 5,859,491 | -0.92(-6.02%) |
Dec 16, 2021 | 16.65 | 17.26 | 15.13 | 15.29 | 1,214,251 | -1.27(-7.67%) |
Dec 15, 2021 | 16.00 | 16.98 | 15.49 | 16.56 | 1,230,220 | +0.55(+3.44%) |
Dec 14, 2021 | 14.92 | 16.06 | 14.38 | 16.01 | 749,646 | +0.79(+5.19%) |
Dec 13, 2021 | 16.52 | 17.41 | 15.14 | 15.22 | 603,660 | -1.22(-7.42%) |
Dec 10, 2021 | 15.82 | 16.50 | 15.82 | 16.44 | 534,738 | +0.60(+3.79%) |
Dec 09, 2021 | 15.86 | 16.50 | 15.80 | 15.84 | 376,451 | -0.09(-0.56%) |
Dec 08, 2021 | 16.04 | 16.39 | 15.64 | 15.93 | 523,489 | -0.17(-1.06%) |
Dec 07, 2021 | 15.39 | 16.18 | 15.39 | 16.10 | 767,216 | +0.69(+4.48%) |
Dec 06, 2021 | 15.65 | 15.96 | 15.13 | 15.41 | 846,478 | -0.01(-0.06%) |
Dec 03, 2021 | 15.20 | 15.63 | 14.85 | 15.42 | 501,123 | +0.20(+1.31%) |
Dec 02, 2021 | 15.50 | 15.99 | 14.85 | 15.22 | 507,055 | -0.28(-1.81%) |