Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.86 | 14.39 | 13.71 | 14.36 | 366,377 | +0.48(+3.46%) |
Feb 25, 2022 | 11.50 | 13.97 | 12.62 | 13.88 | 467,465 | +2.42(+21.12%) |
Feb 24, 2022 | 10.34 | 11.46 | 10.22 | 11.46 | 389,280 | +0.69(+6.41%) |
Feb 23, 2022 | 11.54 | 11.59 | 10.64 | 10.77 | 671,756 | -1.37(-11.29%) |
Feb 22, 2022 | 11.92 | 12.40 | 11.84 | 12.14 | 175,562 | +0.04(+0.33%) |
Feb 18, 2022 | 12.10 | 0 | -0.10(-0.82%) | |||
Feb 17, 2022 | 12.20 | 12.32 | 12.10 | 12.20 | 125,377 | -0.17(-1.37%) |
Feb 16, 2022 | 12.52 | 12.58 | 12.21 | 12.37 | 130,325 | -0.22(-1.75%) |
Feb 15, 2022 | 12.35 | 12.81 | 12.35 | 12.59 | 397,139 | +0.60(+5.00%) |
Feb 14, 2022 | 11.68 | 12.31 | 11.62 | 11.99 | 275,442 | +0.10(+0.84%) |
Feb 11, 2022 | 11.84 | 12.30 | 11.84 | 11.89 | 253,749 | +0.15(+1.28%) |
Feb 10, 2022 | 11.54 | 12.37 | 11.54 | 11.74 | 396,791 | -0.50(-4.08%) |
Feb 09, 2022 | 12.38 | 12.57 | 11.84 | 12.24 | 374,125 | +0.01(+0.08%) |
Feb 08, 2022 | 12.05 | 12.45 | 11.71 | 12.23 | 743,567 | +0.01(+0.08%) |
Feb 07, 2022 | 12.56 | 12.95 | 12.13 | 12.22 | 232,674 | -0.41(-3.25%) |
Feb 04, 2022 | 13.23 | 13.30 | 12.58 | 12.63 | 192,257 | -0.54(-4.10%) |
Feb 03, 2022 | 13.93 | 13.11 | 13.17 | 234,241 | -1.15(-8.03%) | |
Feb 02, 2022 | 14.60 | 14.66 | 13.96 | 14.32 | 174,253 | -0.32(-2.19%) |
Feb 01, 2022 | 14.97 | 14.99 | 14.15 | 14.64 | 112,361 | -0.21(-1.41%) |
Jan 31, 2022 | 13.94 | 14.85 | 14.85 | 196,308 | +0.83(+5.92%) | |
Jan 28, 2022 | 13.85 | 14.12 | 13.34 | 14.02 | 135,807 | +0.26(+1.89%) |
Jan 27, 2022 | 14.26 | 14.29 | 13.70 | 13.76 | 132,987 | -0.31(-2.20%) |
Jan 26, 2022 | 14.69 | 14.80 | 13.94 | 14.07 | 246,186 | -0.29(-2.02%) |
Jan 25, 2022 | 14.16 | 14.65 | 14.03 | 14.36 | 112,827 | -0.02(-0.14%) |
Jan 24, 2022 | 13.26 | 14.47 | 12.89 | 14.38 | 188,343 | +0.80(+5.89%) |
Jan 21, 2022 | 14.03 | 14.08 | 13.44 | 13.58 | 242,070 | -0.48(-3.41%) |
Jan 20, 2022 | 14.93 | 15.14 | 14.03 | 14.06 | 284,922 | -0.74(-5.00%) |
Jan 19, 2022 | 14.76 | 15.10 | 14.40 | 14.80 | 176,617 | +0.07(+0.48%) |
Jan 18, 2022 | 15.19 | 15.34 | 14.65 | 14.73 | 184,887 | -0.78(-5.03%) |
Jan 14, 2022 | 15.51 | 0 | +0.24(+1.57%) | |||
Jan 13, 2022 | 15.21 | 15.47 | 14.91 | 15.27 | 117,919 | +0.00(+0.00%) |
Jan 12, 2022 | 15.50 | 15.64 | 15.14 | 15.27 | 150,261 | -0.21(-1.36%) |
Jan 11, 2022 | 15.26 | 15.84 | 14.99 | 15.48 | 319,353 | +0.25(+1.64%) |
Jan 10, 2022 | 14.55 | 15.31 | 14.17 | 15.23 | 143,420 | +0.44(+2.97%) |
Jan 07, 2022 | 14.77 | 15.15 | 14.23 | 14.79 | 285,422 | +0.11(+0.75%) |
Jan 06, 2022 | 14.40 | 14.83 | 13.90 | 14.68 | 168,165 | +0.33(+2.30%) |
Jan 05, 2022 | 15.31 | 15.50 | 14.35 | 14.35 | 157,002 | -1.05(-6.82%) |
Jan 04, 2022 | 16.25 | 16.26 | 15.22 | 15.40 | 404,070 | -0.85(-5.23%) |
Jan 03, 2022 | 15.55 | 16.50 | 15.16 | 16.25 | 259,913 | +0.81(+5.25%) |
Dec 31, 2021 | 15.76 | 16.41 | 15.43 | 15.44 | 128,801 | -0.16(-1.03%) |
Dec 30, 2021 | 14.74 | 15.87 | 14.48 | 15.60 | 165,773 | +0.85(+5.76%) |
Dec 29, 2021 | 15.99 | 15.99 | 14.38 | 14.75 | 195,051 | -1.08(-6.82%) |
Dec 28, 2021 | 16.02 | 16.29 | 15.65 | 15.83 | 241,154 | -0.08(-0.50%) |
Dec 27, 2021 | 15.68 | 15.99 | 15.36 | 15.91 | 178,050 | +0.52(+3.38%) |
Dec 23, 2021 | 15.28 | 15.45 | 14.89 | 15.39 | 283,411 | +0.03(+0.20%) |
Dec 22, 2021 | 15.60 | 15.67 | 15.16 | 15.36 | 114,440 | -0.03(-0.19%) |
Dec 21, 2021 | 14.93 | 15.71 | 14.90 | 15.39 | 225,772 | +0.56(+3.78%) |
Dec 20, 2021 | 14.87 | 15.10 | 14.37 | 14.83 | 380,167 | -0.51(-3.32%) |
Dec 17, 2021 | 14.60 | 15.37 | 14.17 | 15.34 | 318,113 | +0.68(+4.64%) |
Dec 16, 2021 | 14.90 | 15.65 | 14.44 | 14.66 | 214,621 | -0.18(-1.21%) |
Dec 15, 2021 | 13.55 | 15.09 | 12.68 | 14.84 | 521,589 | -0.18(-1.20%) |
Dec 14, 2021 | 15.58 | 15.72 | 14.97 | 15.02 | 140,676 | -0.51(-3.28%) |
Dec 13, 2021 | 15.72 | 15.88 | 15.13 | 15.53 | 187,687 | -0.31(-1.96%) |
Dec 10, 2021 | 16.56 | 16.68 | 15.80 | 15.84 | 170,043 | -0.27(-1.68%) |
Dec 09, 2021 | 16.48 | 16.48 | 16.02 | 16.11 | 188,065 | -0.38(-2.30%) |
Dec 08, 2021 | 16.20 | 16.77 | 16.00 | 16.49 | 197,858 | +0.40(+2.49%) |
Dec 07, 2021 | 16.00 | 16.57 | 15.79 | 16.09 | 293,742 | +0.54(+3.47%) |
Dec 06, 2021 | 14.70 | 15.56 | 14.15 | 15.55 | 265,006 | +1.14(+7.91%) |
Dec 03, 2021 | 14.74 | 14.96 | 14.09 | 14.41 | 1,036,656 | -0.43(-2.90%) |
Dec 02, 2021 | 14.97 | 15.25 | 14.25 | 14.84 | 254,222 | +0.03(+0.20%) |