Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.78 | 12.83 | 12.57 | 12.59 | 72,761 | -0.23(-1.82%) |
Feb 25, 2022 | 12.56 | 12.88 | 12.54 | 12.82 | 47,455 | +0.38(+3.05%) |
Feb 24, 2022 | 12.51 | 12.72 | 12.11 | 12.44 | 54,672 | -0.33(-2.59%) |
Feb 23, 2022 | 12.90 | 12.95 | 12.69 | 12.77 | 29,028 | -0.03(-0.23%) |
Feb 22, 2022 | 12.82 | 13.00 | 12.78 | 12.80 | 40,099 | -0.09(-0.68%) |
Feb 18, 2022 | 12.89 | 0 | +0.09(+0.68%) | |||
Feb 17, 2022 | 12.99 | 13.09 | 12.73 | 12.80 | 44,603 | -0.14(-1.05%) |
Feb 16, 2022 | 12.92 | 13.13 | 12.92 | 12.94 | 42,597 | -0.06(-0.45%) |
Feb 15, 2022 | 12.70 | 13.09 | 12.64 | 12.99 | 49,935 | +0.34(+2.69%) |
Feb 14, 2022 | 12.23 | 12.70 | 12.20 | 12.65 | 52,160 | +0.48(+3.91%) |
Feb 11, 2022 | 12.28 | 12.47 | 12.17 | 12.18 | 33,176 | -0.08(-0.63%) |
Feb 10, 2022 | 12.44 | 12.98 | 12.24 | 12.25 | 47,542 | -0.25(-2.02%) |
Feb 09, 2022 | 12.83 | 12.83 | 12.42 | 12.51 | 58,253 | -0.28(-2.21%) |
Feb 08, 2022 | 12.63 | 12.84 | 12.63 | 12.79 | 24,302 | +0.15(+1.15%) |
Feb 07, 2022 | 12.64 | 12.73 | 12.51 | 12.64 | 41,919 | +0.22(+1.80%) |
Feb 04, 2022 | 12.43 | 12.55 | 12.30 | 12.42 | 30,034 | +0.00(+0.00%) |
Feb 03, 2022 | 12.29 | 12.42 | 31,247 | +0.08(+0.63%) | ||
Feb 02, 2022 | 12.31 | 12.45 | 12.16 | 12.34 | 30,660 | -0.05(-0.39%) |
Feb 01, 2022 | 12.39 | 12.50 | 12.11 | 12.39 | 38,922 | +0.03(+0.23%) |
Jan 31, 2022 | 12.18 | 12.38 | 12.36 | 36,746 | +0.01(+0.08%) | |
Jan 28, 2022 | 12.94 | 12.94 | 12.16 | 12.35 | 44,572 | -0.36(-2.81%) |
Jan 27, 2022 | 12.79 | 12.88 | 12.28 | 12.71 | 66,020 | -0.27(-2.08%) |
Jan 26, 2022 | 13.68 | 13.68 | 12.93 | 12.98 | 44,927 | -0.33(-2.46%) |
Jan 25, 2022 | 13.59 | 13.59 | 13.08 | 13.31 | 30,903 | -0.14(-1.08%) |
Jan 24, 2022 | 12.85 | 13.56 | 12.85 | 13.45 | 26,451 | +0.54(+4.18%) |
Jan 21, 2022 | 12.97 | 13.38 | 12.91 | 12.91 | 31,211 | -0.20(-1.54%) |
Jan 20, 2022 | 13.46 | 13.56 | 13.04 | 13.11 | 21,765 | -0.35(-2.58%) |
Jan 19, 2022 | 13.56 | 13.59 | 13.40 | 13.46 | 14,090 | -0.10(-0.71%) |
Jan 18, 2022 | 13.82 | 13.84 | 13.51 | 13.56 | 23,867 | -0.26(-1.88%) |
Jan 14, 2022 | 13.82 | 0 | +0.07(+0.49%) | |||
Jan 13, 2022 | 13.93 | 13.95 | 13.74 | 13.75 | 11,463 | -0.23(-1.65%) |
Jan 12, 2022 | 13.82 | 14.16 | 13.75 | 13.98 | 31,746 | +0.17(+1.26%) |
Jan 11, 2022 | 13.51 | 13.97 | 13.37 | 13.81 | 39,334 | +0.37(+2.72%) |
Jan 10, 2022 | 13.51 | 13.53 | 13.41 | 13.44 | 16,304 | -0.12(-0.85%) |
Jan 07, 2022 | 13.71 | 13.71 | 13.51 | 13.56 | 18,807 | -0.07(-0.50%) |
Jan 06, 2022 | 13.58 | 13.64 | 13.54 | 13.62 | 26,036 | +0.07(+0.50%) |
Jan 05, 2022 | 13.60 | 13.60 | 13.52 | 13.56 | 16,412 | +0.01(+0.07%) |
Jan 04, 2022 | 13.45 | 13.58 | 13.40 | 13.55 | 26,040 | +0.13(+0.93%) |
Jan 03, 2022 | 13.60 | 13.71 | 13.34 | 13.42 | 11,220 | -0.11(-0.78%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.45 | 13.53 | 11,044 | +0.05(+0.36%) |
Dec 30, 2021 | 13.68 | 13.72 | 13.44 | 13.48 | 13,968 | -0.26(-1.89%) |
Dec 29, 2021 | 13.86 | 13.90 | 13.63 | 13.74 | 18,214 | -0.05(-0.35%) |
Dec 28, 2021 | 13.69 | 13.85 | 13.64 | 13.79 | 19,320 | +0.12(+0.85%) |
Dec 27, 2021 | 13.47 | 13.70 | 13.47 | 13.67 | 17,401 | +0.21(+1.57%) |
Dec 23, 2021 | 13.36 | 13.53 | 13.36 | 13.46 | 13,827 | +0.11(+0.79%) |
Dec 22, 2021 | 13.15 | 13.43 | 13.07 | 13.35 | 30,815 | +0.24(+1.84%) |
Dec 21, 2021 | 13.25 | 13.43 | 13.07 | 13.11 | 32,591 | -0.04(-0.29%) |
Dec 20, 2021 | 12.28 | 13.32 | 12.28 | 13.15 | 79,944 | +0.82(+6.64%) |
Dec 17, 2021 | 13.63 | 13.84 | 12.23 | 12.33 | 221,726 | -1.30(-9.54%) |
Dec 16, 2021 | 13.36 | 13.86 | 13.30 | 13.63 | 67,952 | +0.41(+3.13%) |
Dec 15, 2021 | 13.38 | 13.47 | 13.08 | 13.22 | 42,926 | -0.22(-1.65%) |
Dec 14, 2021 | 13.75 | 13.84 | 13.34 | 13.44 | 57,514 | -0.11(-0.78%) |
Dec 13, 2021 | 13.52 | 13.70 | 13.39 | 13.55 | 28,389 | -0.05(-0.35%) |
Dec 10, 2021 | 13.79 | 13.79 | 13.32 | 13.59 | 27,560 | +0.03(+0.21%) |
Dec 09, 2021 | 13.85 | 13.86 | 13.52 | 13.57 | 14,363 | -0.39(-2.83%) |
Dec 08, 2021 | 14.08 | 14.13 | 13.71 | 13.96 | 9,742 | -0.02(-0.14%) |
Dec 07, 2021 | 14.10 | 14.20 | 13.93 | 13.98 | 18,783 | -0.01(-0.07%) |
Dec 06, 2021 | 13.85 | 14.18 | 13.85 | 13.99 | 15,509 | +0.28(+2.04%) |
Dec 03, 2021 | 14.03 | 14.03 | 13.57 | 13.71 | 26,731 | -0.35(-2.47%) |
Dec 02, 2021 | 13.77 | 14.06 | 13.40 | 14.06 | 34,033 | +0.56(+4.14%) |