Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.53 | 13.78 | 13.51 | 13.77 | 263,853 | +0.24(+1.78%) |
Feb 25, 2022 | 13.41 | 13.56 | 13.46 | 13.53 | 237,361 | +0.12(+0.93%) |
Feb 24, 2022 | 13.15 | 13.40 | 13.13 | 13.40 | 410,164 | +0.14(+1.08%) |
Feb 23, 2022 | 13.31 | 13.34 | 13.22 | 13.26 | 264,376 | +0.00(+0.00%) |
Feb 22, 2022 | 13.51 | 13.56 | 13.25 | 13.26 | 366,739 | -0.25(-1.85%) |
Feb 18, 2022 | 13.51 | 0 | -0.06(-0.46%) | |||
Feb 17, 2022 | 13.38 | 13.75 | 13.38 | 13.57 | 486,539 | +0.19(+1.40%) |
Feb 16, 2022 | 13.18 | 13.43 | 13.04 | 13.38 | 1,018,186 | +0.23(+1.76%) |
Feb 15, 2022 | 13.35 | 13.37 | 13.14 | 13.15 | 684,544 | -0.18(-1.34%) |
Feb 14, 2022 | 13.61 | 13.63 | 13.25 | 13.33 | 633,870 | -0.29(-2.12%) |
Feb 11, 2022 | 13.81 | 13.82 | 13.59 | 13.62 | 363,699 | -0.19(-1.35%) |
Feb 10, 2022 | 13.90 | 13.98 | 13.77 | 13.81 | 188,205 | -0.12(-0.83%) |
Feb 09, 2022 | 14.02 | 14.02 | 13.90 | 13.92 | 150,638 | -0.02(-0.13%) |
Feb 08, 2022 | 14.02 | 14.04 | 13.91 | 13.94 | 193,997 | -0.10(-0.70%) |
Feb 07, 2022 | 13.94 | 14.06 | 13.86 | 14.04 | 261,456 | +0.15(+1.09%) |
Feb 04, 2022 | 14.15 | 14.17 | 13.88 | 13.89 | 510,916 | -0.30(-2.13%) |
Feb 03, 2022 | 14.30 | 14.35 | 14.16 | 14.19 | 223,100 | -0.18(-1.24%) |
Feb 02, 2022 | 14.31 | 14.53 | 14.30 | 14.37 | 320,970 | +0.05(+0.37%) |
Feb 01, 2022 | 14.39 | 14.42 | 14.29 | 14.31 | 277,643 | +0.01(+0.06%) |
Jan 31, 2022 | 14.17 | 14.41 | 14.30 | 257,659 | +0.13(+0.94%) | |
Jan 28, 2022 | 14.06 | 14.23 | 14.06 | 14.17 | 427,432 | +0.02(+0.13%) |
Jan 27, 2022 | 14.26 | 14.34 | 14.13 | 14.15 | 310,685 | -0.04(-0.25%) |
Jan 26, 2022 | 14.30 | 14.37 | 14.17 | 14.19 | 334,404 | -0.10(-0.68%) |
Jan 25, 2022 | 13.94 | 14.51 | 13.91 | 14.29 | 1,514,547 | +0.28(+1.97%) |
Jan 24, 2022 | 13.65 | 14.05 | 13.56 | 14.01 | 655,420 | +0.14(+1.03%) |
Jan 21, 2022 | 13.96 | 14.09 | 13.77 | 13.87 | 404,715 | -0.06(-0.45%) |
Jan 20, 2022 | 14.18 | 14.32 | 13.90 | 13.93 | 545,935 | -0.18(-1.26%) |
Jan 19, 2022 | 14.08 | 14.20 | 13.97 | 14.11 | 535,291 | -0.02(-0.13%) |
Jan 18, 2022 | 14.37 | 14.43 | 14.08 | 14.13 | 589,360 | -0.37(-2.57%) |
Jan 14, 2022 | 14.50 | 0 | -0.16(-1.09%) | |||
Jan 13, 2022 | 14.69 | 14.69 | 14.63 | 14.66 | 135,679 | -0.04(-0.27%) |
Jan 12, 2022 | 14.62 | 14.70 | 14.61 | 14.70 | 151,818 | +0.10(+0.67%) |
Jan 11, 2022 | 14.69 | 14.73 | 14.60 | 14.60 | 207,369 | -0.06(-0.42%) |
Jan 10, 2022 | 14.72 | 14.80 | 14.66 | 14.66 | 160,364 | -0.10(-0.66%) |
Jan 07, 2022 | 14.73 | 14.76 | 14.69 | 14.76 | 167,974 | -0.01(-0.06%) |
Jan 06, 2022 | 14.85 | 14.88 | 14.71 | 14.77 | 227,133 | -0.05(-0.36%) |
Jan 05, 2022 | 15.07 | 15.07 | 14.82 | 14.82 | 348,162 | -0.26(-1.70%) |
Jan 04, 2022 | 15.09 | 15.09 | 14.98 | 15.08 | 135,392 | -0.04(-0.23%) |
Jan 03, 2022 | 15.14 | 15.18 | 15.06 | 15.11 | 203,320 | -0.02(-0.12%) |
Dec 31, 2021 | 15.11 | 15.15 | 15.07 | 15.13 | 172,910 | +0.06(+0.41%) |
Dec 30, 2021 | 15.13 | 15.16 | 15.06 | 15.07 | 152,569 | -0.07(-0.47%) |
Dec 29, 2021 | 15.12 | 15.14 | 15.09 | 15.14 | 115,099 | +0.04(+0.29%) |
Dec 28, 2021 | 15.10 | 15.14 | 15.08 | 15.10 | 110,850 | +0.00(+0.00%) |
Dec 27, 2021 | 15.13 | 15.16 | 15.08 | 15.10 | 101,549 | -0.01(-0.09%) |
Dec 23, 2021 | 15.14 | 15.17 | 15.02 | 15.11 | 115,961 | -0.01(-0.09%) |
Dec 22, 2021 | 14.92 | 15.12 | 14.92 | 15.12 | 131,948 | +0.23(+1.55%) |
Dec 21, 2021 | 14.95 | 14.95 | 14.88 | 14.89 | 113,851 | -0.03(-0.18%) |
Dec 20, 2021 | 15.00 | 15.01 | 14.88 | 14.92 | 207,781 | -0.11(-0.71%) |
Dec 17, 2021 | 15.00 | 15.03 | 14.99 | 15.03 | 135,142 | +0.04(+0.24%) |
Dec 16, 2021 | 15.00 | 15.01 | 14.96 | 14.99 | 209,297 | -0.03(-0.18%) |
Dec 15, 2021 | 15.13 | 15.15 | 15.00 | 15.02 | 128,026 | -0.07(-0.47%) |
Dec 14, 2021 | 15.08 | 15.10 | 15.03 | 15.09 | 81,205 | -0.01(-0.08%) |
Dec 13, 2021 | 15.12 | 15.18 | 15.03 | 15.10 | 118,818 | -0.02(-0.12%) |
Dec 10, 2021 | 15.17 | 15.17 | 15.08 | 15.12 | 125,558 | -0.02(-0.12%) |
Dec 09, 2021 | 15.17 | 15.21 | 15.09 | 15.13 | 91,659 | -0.02(-0.12%) |
Dec 08, 2021 | 15.17 | 15.17 | 15.11 | 15.15 | 109,471 | +0.06(+0.41%) |
Dec 07, 2021 | 15.09 | 15.19 | 15.01 | 15.09 | 138,842 | +0.09(+0.59%) |
Dec 06, 2021 | 15.02 | 15.02 | 14.93 | 15.00 | 133,031 | -0.01(-0.06%) |
Dec 03, 2021 | 15.13 | 15.13 | 14.98 | 15.01 | 153,043 | -0.11(-0.70%) |
Dec 02, 2021 | 15.12 | 15.15 | 15.09 | 15.12 | 133,611 | -0.02(-0.12%) |