Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |