Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.89 | 13.36 | 12.74 | 12.97 | 307,407 | -0.11(-0.84%) |
Feb 25, 2022 | 12.49 | 13.15 | 12.83 | 13.08 | 195,359 | +0.71(+5.74%) |
Feb 24, 2022 | 11.96 | 12.44 | 11.89 | 12.37 | 433,896 | +0.11(+0.90%) |
Feb 23, 2022 | 12.41 | 12.55 | 12.25 | 12.26 | 193,904 | -0.15(-1.21%) |
Feb 22, 2022 | 12.42 | 12.85 | 12.37 | 12.41 | 315,370 | -0.07(-0.56%) |
Feb 18, 2022 | 12.48 | 0 | +0.14(+1.13%) | |||
Feb 17, 2022 | 12.28 | 12.43 | 12.21 | 12.34 | 140,253 | -0.08(-0.64%) |
Feb 16, 2022 | 12.31 | 12.71 | 12.07 | 12.42 | 93,996 | +0.13(+1.06%) |
Feb 15, 2022 | 11.97 | 12.32 | 11.97 | 12.29 | 144,249 | +0.36(+3.02%) |
Feb 14, 2022 | 11.81 | 11.95 | 11.60 | 11.93 | 166,876 | +0.12(+1.02%) |
Feb 11, 2022 | 11.45 | 12.00 | 11.44 | 11.81 | 209,847 | +0.26(+2.25%) |
Feb 10, 2022 | 11.64 | 11.96 | 11.49 | 11.55 | 81,279 | -0.24(-2.04%) |
Feb 09, 2022 | 11.76 | 11.96 | 11.73 | 11.79 | 88,546 | +0.03(+0.26%) |
Feb 08, 2022 | 11.33 | 11.79 | 11.12 | 11.76 | 109,968 | +0.28(+2.44%) |
Feb 07, 2022 | 11.34 | 11.72 | 11.34 | 11.48 | 96,239 | +0.07(+0.61%) |
Feb 04, 2022 | 11.31 | 11.48 | 11.03 | 11.41 | 121,985 | +0.16(+1.42%) |
Feb 03, 2022 | 11.29 | 11.18 | 11.25 | 188,046 | -0.37(-3.18%) | |
Feb 02, 2022 | 12.11 | 12.18 | 11.49 | 11.62 | 126,621 | -0.36(-3.01%) |
Feb 01, 2022 | 11.84 | 12.04 | 11.65 | 11.98 | 152,944 | +0.14(+1.18%) |
Jan 31, 2022 | 11.61 | 11.85 | 11.84 | 188,687 | +0.29(+2.51%) | |
Jan 28, 2022 | 11.13 | 11.54 | 10.93 | 11.55 | 153,346 | +0.49(+4.43%) |
Jan 27, 2022 | 11.72 | 11.75 | 11.00 | 11.06 | 292,597 | -0.64(-5.47%) |
Jan 26, 2022 | 11.84 | 12.08 | 11.66 | 11.70 | 102,968 | -0.11(-0.93%) |
Jan 25, 2022 | 12.02 | 12.06 | 11.64 | 11.81 | 205,516 | -0.36(-2.96%) |
Jan 24, 2022 | 12.39 | 12.57 | 11.94 | 12.17 | 281,491 | -0.29(-2.33%) |
Jan 21, 2022 | 12.71 | 12.98 | 12.38 | 12.46 | 210,099 | -0.38(-2.96%) |
Jan 20, 2022 | 13.20 | 13.20 | 12.83 | 12.84 | 140,812 | -0.35(-2.65%) |
Jan 19, 2022 | 13.08 | 13.44 | 12.96 | 13.19 | 226,077 | +0.17(+1.31%) |
Jan 18, 2022 | 13.08 | 13.34 | 12.79 | 13.02 | 144,540 | -0.01(-0.08%) |
Jan 14, 2022 | 13.03 | 0 | -0.15(-1.14%) | |||
Jan 13, 2022 | 12.57 | 13.22 | 12.57 | 13.18 | 122,642 | +0.55(+4.35%) |
Jan 12, 2022 | 12.45 | 12.72 | 12.22 | 12.63 | 55,998 | +0.30(+2.43%) |
Jan 11, 2022 | 12.15 | 12.51 | 12.06 | 12.33 | 62,521 | +0.30(+2.49%) |
Jan 10, 2022 | 12.16 | 12.16 | 11.66 | 12.03 | 57,227 | -0.03(-0.25%) |
Jan 07, 2022 | 12.69 | 12.69 | 11.99 | 12.06 | 113,084 | -0.54(-4.29%) |
Jan 06, 2022 | 12.80 | 12.80 | 12.29 | 12.60 | 64,290 | -0.31(-2.40%) |
Jan 05, 2022 | 13.40 | 13.40 | 12.85 | 12.91 | 71,087 | -0.43(-3.22%) |
Jan 04, 2022 | 13.38 | 13.47 | 13.17 | 13.34 | 40,490 | +0.08(+0.60%) |
Jan 03, 2022 | 12.99 | 13.30 | 12.95 | 13.26 | 78,722 | +0.27(+2.08%) |
Dec 31, 2021 | 13.12 | 13.18 | 12.90 | 12.99 | 62,671 | -0.11(-0.84%) |
Dec 30, 2021 | 12.83 | 13.16 | 12.83 | 13.10 | 62,184 | +0.35(+2.75%) |
Dec 29, 2021 | 13.30 | 13.32 | 12.64 | 12.75 | 112,368 | -0.46(-3.48%) |
Dec 28, 2021 | 12.92 | 13.24 | 12.92 | 13.21 | 64,973 | +0.35(+2.72%) |
Dec 27, 2021 | 12.69 | 13.05 | 12.56 | 12.86 | 106,920 | +0.27(+2.14%) |
Dec 23, 2021 | 12.54 | 12.74 | 12.48 | 12.59 | 63,287 | +0.11(+0.88%) |
Dec 22, 2021 | 12.14 | 12.51 | 12.14 | 12.48 | 74,756 | +0.37(+3.06%) |
Dec 21, 2021 | 11.97 | 12.17 | 11.95 | 12.11 | 72,786 | +0.20(+1.68%) |
Dec 20, 2021 | 12.01 | 12.07 | 11.71 | 11.91 | 155,127 | -0.22(-1.81%) |
Dec 17, 2021 | 11.92 | 12.21 | 11.74 | 12.13 | 228,527 | +0.09(+0.75%) |
Dec 16, 2021 | 11.91 | 12.16 | 11.84 | 12.04 | 151,900 | +0.25(+2.12%) |
Dec 15, 2021 | 11.85 | 11.86 | 11.45 | 11.79 | 183,384 | -0.15(-1.26%) |
Dec 14, 2021 | 11.95 | 12.44 | 11.82 | 11.94 | 209,626 | -0.13(-1.08%) |
Dec 13, 2021 | 12.32 | 12.48 | 12.03 | 12.07 | 235,290 | -0.30(-2.43%) |
Dec 10, 2021 | 12.32 | 12.44 | 12.24 | 12.37 | 89,755 | +0.08(+0.65%) |
Dec 09, 2021 | 12.42 | 12.59 | 12.22 | 12.29 | 71,396 | -0.16(-1.29%) |
Dec 08, 2021 | 12.28 | 12.57 | 12.19 | 12.45 | 149,052 | +0.31(+2.55%) |
Dec 07, 2021 | 12.10 | 12.61 | 12.10 | 12.14 | 210,746 | +0.08(+0.66%) |
Dec 06, 2021 | 12.56 | 12.56 | 11.88 | 12.06 | 205,313 | -0.53(-4.21%) |
Dec 03, 2021 | 12.64 | 12.84 | 12.34 | 12.59 | 218,822 | +0.00(+0.00%) |
Dec 02, 2021 | 12.70 | 12.90 | 12.40 | 12.59 | 101,196 | +0.00(+0.00%) |