Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.46 | 14.84 | 14.20 | 14.30 | 1,257,022 | -0.35(-2.40%) |
Feb 25, 2022 | 14.34 | 14.77 | 14.52 | 14.65 | 849,639 | +0.37(+2.58%) |
Feb 24, 2022 | 13.37 | 14.36 | 13.36 | 14.28 | 1,050,295 | +0.46(+3.35%) |
Feb 23, 2022 | 14.37 | 14.52 | 13.69 | 13.82 | 1,105,777 | -0.43(-3.01%) |
Feb 22, 2022 | 14.15 | 14.50 | 14.00 | 14.25 | 1,402,164 | +0.03(+0.24%) |
Feb 18, 2022 | 14.22 | 0 | -0.43(-2.93%) | |||
Feb 17, 2022 | 14.72 | 14.94 | 14.54 | 14.64 | 1,651,854 | -0.18(-1.21%) |
Feb 16, 2022 | 14.49 | 14.91 | 14.48 | 14.82 | 708,290 | +0.42(+2.92%) |
Feb 15, 2022 | 14.15 | 14.50 | 14.12 | 14.40 | 835,255 | +0.33(+2.38%) |
Feb 14, 2022 | 14.47 | 14.62 | 13.97 | 14.07 | 997,009 | -0.42(-2.90%) |
Feb 11, 2022 | 14.68 | 14.92 | 14.34 | 14.49 | 1,119,111 | -0.14(-0.94%) |
Feb 10, 2022 | 14.21 | 15.27 | 14.06 | 14.63 | 1,565,763 | +0.28(+1.97%) |
Feb 09, 2022 | 14.32 | 14.40 | 14.22 | 14.34 | 836,945 | +0.21(+1.52%) |
Feb 08, 2022 | 14.10 | 14.26 | 13.91 | 14.13 | 689,681 | -0.04(-0.30%) |
Feb 07, 2022 | 13.62 | 14.42 | 13.62 | 14.17 | 934,852 | +0.57(+4.22%) |
Feb 04, 2022 | 14.10 | 14.20 | 13.56 | 13.60 | 2,632,199 | -0.61(-4.28%) |
Feb 03, 2022 | 14.19 | 14.16 | 14.21 | 548,009 | -0.05(-0.36%) | |
Feb 02, 2022 | 14.52 | 14.58 | 14.13 | 14.26 | 902,439 | -0.22(-1.54%) |
Feb 01, 2022 | 14.63 | 14.64 | 14.12 | 14.48 | 939,776 | -0.10(-0.71%) |
Jan 31, 2022 | 14.13 | 14.58 | 14.58 | 1,429,660 | +0.33(+2.29%) | |
Jan 28, 2022 | 14.02 | 14.29 | 13.60 | 14.26 | 1,168,016 | +0.35(+2.54%) |
Jan 27, 2022 | 14.87 | 14.87 | 13.83 | 13.90 | 1,943,693 | -0.97(-6.55%) |
Jan 26, 2022 | 15.28 | 15.52 | 14.82 | 14.88 | 758,432 | -0.20(-1.29%) |
Jan 25, 2022 | 14.69 | 15.12 | 14.60 | 15.07 | 916,140 | +0.17(+1.14%) |
Jan 24, 2022 | 14.83 | 15.02 | 14.01 | 14.90 | 2,025,698 | -0.34(-2.22%) |
Jan 21, 2022 | 15.26 | 15.60 | 15.07 | 15.24 | 1,512,568 | -0.08(-0.55%) |
Jan 20, 2022 | 15.51 | 15.87 | 15.29 | 15.33 | 724,860 | -0.19(-1.20%) |
Jan 19, 2022 | 15.98 | 16.06 | 15.50 | 15.52 | 927,561 | -0.44(-2.76%) |
Jan 18, 2022 | 16.44 | 16.44 | 15.86 | 15.96 | 837,900 | -0.53(-3.19%) |
Jan 14, 2022 | 16.48 | 0 | -0.18(-1.07%) | |||
Jan 13, 2022 | 16.53 | 16.95 | 16.50 | 16.66 | 561,654 | +0.20(+1.24%) |
Jan 12, 2022 | 16.96 | 17.04 | 16.46 | 16.46 | 822,798 | -0.42(-2.51%) |
Jan 11, 2022 | 16.84 | 16.96 | 16.29 | 16.88 | 680,297 | +0.16(+0.96%) |
Jan 10, 2022 | 16.66 | 16.73 | 16.32 | 16.72 | 932,732 | +0.01(+0.05%) |
Jan 07, 2022 | 16.70 | 16.89 | 16.53 | 16.71 | 822,813 | +0.00(+0.00%) |
Jan 06, 2022 | 16.68 | 16.95 | 16.59 | 16.71 | 655,604 | +0.13(+0.77%) |
Jan 05, 2022 | 16.71 | 17.20 | 16.49 | 16.58 | 1,546,885 | -0.01(-0.05%) |
Jan 04, 2022 | 16.24 | 16.73 | 16.24 | 16.59 | 859,492 | +0.51(+3.16%) |
Jan 03, 2022 | 16.37 | 16.73 | 15.97 | 16.08 | 1,227,544 | -0.26(-1.61%) |
Dec 31, 2021 | 16.41 | 16.56 | 16.22 | 16.35 | 813,986 | -0.06(-0.36%) |
Dec 30, 2021 | 16.45 | 16.70 | 16.40 | 16.41 | 1,034,237 | -0.14(-0.82%) |
Dec 29, 2021 | 16.32 | 16.55 | 16.13 | 16.54 | 771,527 | +0.11(+0.67%) |
Dec 28, 2021 | 16.27 | 16.52 | 16.22 | 16.43 | 798,866 | +0.03(+0.21%) |
Dec 27, 2021 | 16.34 | 16.46 | 16.22 | 16.40 | 496,324 | +0.09(+0.57%) |
Dec 23, 2021 | 16.63 | 16.67 | 16.27 | 16.30 | 516,612 | -0.17(-1.03%) |
Dec 22, 2021 | 16.12 | 16.58 | 16.04 | 16.47 | 789,395 | +0.28(+1.73%) |
Dec 21, 2021 | 15.66 | 16.28 | 15.60 | 16.19 | 705,049 | +0.64(+4.09%) |
Dec 20, 2021 | 15.31 | 15.63 | 15.02 | 15.56 | 1,010,654 | -0.12(-0.76%) |
Dec 17, 2021 | 15.90 | 16.05 | 15.58 | 15.68 | 4,645,733 | -0.19(-1.18%) |
Dec 16, 2021 | 16.45 | 16.45 | 15.74 | 15.86 | 681,735 | -0.49(-3.01%) |
Dec 15, 2021 | 16.13 | 16.41 | 15.59 | 16.35 | 1,212,228 | +0.26(+1.63%) |
Dec 14, 2021 | 16.10 | 16.38 | 16.07 | 16.09 | 1,008,921 | -0.17(-1.04%) |
Dec 13, 2021 | 16.58 | 16.61 | 15.99 | 16.26 | 1,254,110 | -0.44(-2.64%) |
Dec 10, 2021 | 17.21 | 17.21 | 16.40 | 16.70 | 713,986 | -0.25(-1.50%) |
Dec 09, 2021 | 17.50 | 17.61 | 16.96 | 16.96 | 602,799 | -0.81(-4.53%) |
Dec 08, 2021 | 17.63 | 17.81 | 17.40 | 17.76 | 452,653 | +0.13(+0.72%) |
Dec 07, 2021 | 17.84 | 17.98 | 17.51 | 17.64 | 461,595 | +0.08(+0.48%) |
Dec 06, 2021 | 16.99 | 17.83 | 16.99 | 17.55 | 1,077,058 | +0.73(+4.33%) |
Dec 03, 2021 | 17.39 | 17.48 | 16.70 | 16.82 | 658,817 | -0.55(-3.17%) |
Dec 02, 2021 | 16.76 | 17.53 | 16.64 | 17.37 | 1,002,977 | +0.86(+5.19%) |