Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.24 | 12.30 | 12.20 | 12.27 | 108,224 | +0.04(+0.33%) |
Feb 25, 2022 | 12.20 | 12.23 | 12.15 | 12.23 | 170,038 | +0.07(+0.58%) |
Feb 24, 2022 | 11.89 | 12.17 | 11.84 | 12.16 | 324,584 | +0.19(+1.59%) |
Feb 23, 2022 | 12.11 | 12.11 | 11.93 | 11.97 | 137,001 | -0.10(-0.83%) |
Feb 22, 2022 | 12.28 | 12.28 | 12.04 | 12.07 | 96,090 | -0.21(-1.71%) |
Feb 18, 2022 | 12.28 | 0 | +0.03(+0.24%) | |||
Feb 17, 2022 | 12.13 | 12.33 | 12.11 | 12.25 | 268,332 | +0.10(+0.82%) |
Feb 16, 2022 | 11.99 | 12.19 | 11.96 | 12.15 | 193,705 | +0.13(+1.08%) |
Feb 15, 2022 | 11.98 | 12.06 | 11.92 | 12.02 | 161,883 | +0.04(+0.33%) |
Feb 14, 2022 | 12.08 | 12.08 | 11.97 | 11.98 | 203,819 | -0.09(-0.75%) |
Feb 11, 2022 | 12.34 | 12.35 | 12.02 | 12.07 | 215,916 | -0.22(-1.79%) |
Feb 10, 2022 | 12.36 | 12.42 | 12.24 | 12.29 | 330,284 | -0.10(-0.81%) |
Feb 09, 2022 | 12.43 | 12.44 | 12.36 | 12.39 | 91,899 | +0.03(+0.24%) |
Feb 08, 2022 | 12.38 | 12.46 | 12.32 | 12.36 | 141,610 | -0.07(-0.56%) |
Feb 07, 2022 | 12.36 | 12.45 | 12.32 | 12.43 | 77,497 | +0.15(+1.22%) |
Feb 04, 2022 | 12.38 | 12.49 | 12.27 | 12.28 | 105,131 | -0.11(-0.89%) |
Feb 03, 2022 | 12.42 | 12.51 | 12.39 | 12.39 | 122,215 | -0.16(-1.27%) |
Feb 02, 2022 | 12.60 | 12.70 | 12.55 | 12.55 | 53,209 | -0.08(-0.63%) |
Feb 01, 2022 | 12.49 | 12.69 | 12.49 | 12.63 | 112,092 | +0.11(+0.88%) |
Jan 31, 2022 | 12.46 | 12.56 | 12.52 | 94,914 | +0.08(+0.64%) | |
Jan 28, 2022 | 12.41 | 12.47 | 12.36 | 12.44 | 90,451 | +0.03(+0.24%) |
Jan 27, 2022 | 12.49 | 12.58 | 12.39 | 12.41 | 156,031 | -0.10(-0.80%) |
Jan 26, 2022 | 12.59 | 12.72 | 12.51 | 12.51 | 147,560 | -0.09(-0.71%) |
Jan 25, 2022 | 12.33 | 12.62 | 12.33 | 12.60 | 312,162 | +0.29(+2.36%) |
Jan 24, 2022 | 12.22 | 12.42 | 12.22 | 12.31 | 280,049 | -0.09(-0.73%) |
Jan 21, 2022 | 12.44 | 12.57 | 12.39 | 12.40 | 214,558 | -0.05(-0.40%) |
Jan 20, 2022 | 12.58 | 12.71 | 12.44 | 12.45 | 193,102 | -0.09(-0.72%) |
Jan 19, 2022 | 12.59 | 12.70 | 12.51 | 12.54 | 341,895 | -0.08(-0.63%) |
Jan 18, 2022 | 12.94 | 12.95 | 12.56 | 12.62 | 411,248 | -0.37(-2.86%) |
Jan 14, 2022 | 12.99 | 0 | -0.16(-1.21%) | |||
Jan 13, 2022 | 13.25 | 13.25 | 13.12 | 13.15 | 136,706 | -0.07(-0.53%) |
Jan 12, 2022 | 13.23 | 13.30 | 13.18 | 13.22 | 92,969 | -0.03(-0.23%) |
Jan 11, 2022 | 13.39 | 13.40 | 13.21 | 13.25 | 157,846 | -0.12(-0.90%) |
Jan 10, 2022 | 13.40 | 13.40 | 13.34 | 13.37 | 146,028 | -0.03(-0.22%) |
Jan 07, 2022 | 13.43 | 13.45 | 13.32 | 13.40 | 112,691 | -0.05(-0.37%) |
Jan 06, 2022 | 13.47 | 13.48 | 13.38 | 13.45 | 79,373 | -0.02(-0.15%) |
Jan 05, 2022 | 13.54 | 13.55 | 13.42 | 13.47 | 121,033 | -0.04(-0.30%) |
Jan 04, 2022 | 13.58 | 13.58 | 13.47 | 13.51 | 105,930 | -0.07(-0.52%) |
Jan 03, 2022 | 13.58 | 13.58 | 13.55 | 13.58 | 95,791 | +0.00(+0.00%) |
Dec 31, 2021 | 13.67 | 13.68 | 13.55 | 13.58 | 140,224 | +0.03(+0.22%) |
Dec 30, 2021 | 13.50 | 13.57 | 13.45 | 13.55 | 80,818 | +0.04(+0.30%) |
Dec 29, 2021 | 13.50 | 13.54 | 13.48 | 13.51 | 77,883 | +0.05(+0.37%) |
Dec 28, 2021 | 13.53 | 13.55 | 13.45 | 13.46 | 108,597 | +0.00(+0.00%) |
Dec 27, 2021 | 13.54 | 13.59 | 13.46 | 13.46 | 85,368 | -0.06(-0.44%) |
Dec 23, 2021 | 13.56 | 13.57 | 13.51 | 13.52 | 93,780 | -0.04(-0.29%) |
Dec 22, 2021 | 13.40 | 13.66 | 13.36 | 13.56 | 144,058 | +0.14(+1.04%) |
Dec 21, 2021 | 13.50 | 13.54 | 13.39 | 13.42 | 122,413 | -0.04(-0.30%) |
Dec 20, 2021 | 13.54 | 13.60 | 13.36 | 13.46 | 161,402 | -0.08(-0.59%) |
Dec 17, 2021 | 13.55 | 13.59 | 13.50 | 13.54 | 117,708 | +0.01(+0.07%) |
Dec 16, 2021 | 13.48 | 13.53 | 13.45 | 13.53 | 138,384 | +0.09(+0.67%) |
Dec 15, 2021 | 13.52 | 13.52 | 13.39 | 13.44 | 105,704 | -0.06(-0.44%) |
Dec 14, 2021 | 13.54 | 13.56 | 13.45 | 13.50 | 98,833 | -0.02(-0.15%) |
Dec 13, 2021 | 13.47 | 13.59 | 13.47 | 13.52 | 130,052 | +0.06(+0.45%) |
Dec 10, 2021 | 13.44 | 13.49 | 13.37 | 13.46 | 85,556 | +0.08(+0.60%) |
Dec 09, 2021 | 13.47 | 13.52 | 13.32 | 13.38 | 132,340 | -0.09(-0.67%) |
Dec 08, 2021 | 13.42 | 13.48 | 13.38 | 13.47 | 52,316 | +0.09(+0.67%) |
Dec 07, 2021 | 13.42 | 13.54 | 13.34 | 13.38 | 187,384 | +0.01(+0.07%) |
Dec 06, 2021 | 13.42 | 13.42 | 13.34 | 13.37 | 101,607 | -0.01(-0.07%) |
Dec 03, 2021 | 13.45 | 13.48 | 13.33 | 13.38 | 64,296 | -0.04(-0.30%) |
Dec 02, 2021 | 13.47 | 13.48 | 13.40 | 13.42 | 114,089 | -0.03(-0.22%) |