Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.47 | 14.90 | 14.47 | 14.83 | 152,337 | +0.34(+2.38%) |
Feb 25, 2022 | 13.96 | 14.53 | 13.98 | 14.49 | 102,789 | +0.50(+3.59%) |
Feb 24, 2022 | 13.78 | 14.01 | 13.60 | 13.99 | 143,096 | +0.03(+0.21%) |
Feb 23, 2022 | 14.30 | 14.47 | 13.92 | 13.96 | 69,900 | -0.42(-2.94%) |
Feb 22, 2022 | 14.50 | 14.68 | 14.27 | 14.38 | 69,911 | -0.26(-1.75%) |
Feb 18, 2022 | 14.64 | 0 | -0.05(-0.33%) | |||
Feb 17, 2022 | 14.73 | 14.82 | 14.61 | 14.69 | 68,430 | -0.18(-1.19%) |
Feb 16, 2022 | 14.77 | 14.98 | 14.72 | 14.86 | 95,471 | +0.05(+0.33%) |
Feb 15, 2022 | 14.68 | 14.98 | 14.68 | 14.81 | 60,918 | +0.15(+1.01%) |
Feb 14, 2022 | 14.70 | 14.80 | 14.52 | 14.67 | 101,353 | +0.04(+0.27%) |
Feb 11, 2022 | 14.49 | 14.73 | 14.49 | 14.63 | 75,280 | +0.05(+0.34%) |
Feb 10, 2022 | 14.57 | 14.93 | 14.49 | 14.58 | 86,809 | -0.22(-1.46%) |
Feb 09, 2022 | 14.86 | 15.07 | 14.70 | 14.79 | 66,674 | +0.00(+0.00%) |
Feb 08, 2022 | 14.29 | 14.84 | 14.29 | 14.79 | 115,595 | +0.41(+2.87%) |
Feb 07, 2022 | 14.44 | 14.52 | 14.26 | 14.38 | 119,480 | -0.05(-0.34%) |
Feb 04, 2022 | 14.40 | 14.53 | 14.09 | 14.43 | 108,379 | -0.05(-0.34%) |
Feb 03, 2022 | 14.74 | 14.46 | 14.48 | 113,560 | -0.40(-2.71%) | |
Feb 02, 2022 | 14.92 | 14.95 | 14.67 | 14.88 | 97,990 | -0.12(-0.79%) |
Feb 01, 2022 | 14.86 | 15.07 | 14.77 | 15.00 | 103,690 | +0.07(+0.46%) |
Jan 31, 2022 | 14.71 | 15.00 | 14.93 | 107,241 | +0.08(+0.53%) | |
Jan 28, 2022 | 14.87 | 14.95 | 14.48 | 14.85 | 186,083 | +0.00(+0.00%) |
Jan 27, 2022 | 14.63 | 15.03 | 14.63 | 14.85 | 162,579 | +0.18(+1.21%) |
Jan 26, 2022 | 15.15 | 15.42 | 14.51 | 14.68 | 140,408 | -0.59(-3.87%) |
Jan 25, 2022 | 15.15 | 15.29 | 14.66 | 15.27 | 150,396 | -0.08(-0.51%) |
Jan 24, 2022 | 15.34 | 15.43 | 14.95 | 15.35 | 178,201 | -0.13(-0.83%) |
Jan 21, 2022 | 15.49 | 15.86 | 15.28 | 15.47 | 219,486 | -0.01(-0.06%) |
Jan 20, 2022 | 15.87 | 15.87 | 15.45 | 15.48 | 238,115 | -0.30(-1.87%) |
Jan 19, 2022 | 15.86 | 15.90 | 15.51 | 15.78 | 126,688 | -0.03(-0.19%) |
Jan 18, 2022 | 15.74 | 15.91 | 15.59 | 15.81 | 92,839 | -0.11(-0.68%) |
Jan 14, 2022 | 15.92 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.02 | 16.18 | 15.89 | 15.96 | 58,085 | +0.00(+0.00%) |
Jan 12, 2022 | 16.10 | 16.16 | 15.88 | 15.96 | 121,237 | +0.00(+0.00%) |
Jan 11, 2022 | 15.94 | 16.08 | 15.62 | 15.96 | 80,734 | +0.14(+0.87%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.60 | 15.82 | 84,625 | +0.05(+0.31%) |
Jan 07, 2022 | 15.68 | 15.88 | 15.55 | 15.77 | 147,951 | +0.05(+0.31%) |
Jan 06, 2022 | 15.97 | 16.05 | 15.71 | 15.72 | 78,760 | -0.23(-1.42%) |
Jan 05, 2022 | 16.08 | 16.17 | 15.89 | 15.95 | 112,648 | -0.02(-0.12%) |
Jan 04, 2022 | 16.13 | 16.28 | 15.95 | 15.97 | 160,925 | +0.00(+0.00%) |
Jan 03, 2022 | 16.21 | 16.35 | 15.95 | 15.97 | 142,589 | -0.17(-1.04%) |
Dec 31, 2021 | 16.05 | 16.24 | 15.92 | 16.13 | 257,051 | +0.17(+1.05%) |
Dec 30, 2021 | 15.86 | 16.14 | 15.86 | 15.97 | 164,956 | -0.02(-0.12%) |
Dec 29, 2021 | 15.64 | 16.05 | 15.64 | 15.99 | 385,198 | +0.28(+1.75%) |
Dec 28, 2021 | 15.50 | 15.79 | 15.40 | 15.71 | 145,496 | +0.13(+0.82%) |
Dec 27, 2021 | 15.09 | 15.62 | 15.08 | 15.58 | 122,571 | +0.47(+3.13%) |
Dec 23, 2021 | 15.12 | 15.38 | 15.08 | 15.11 | 244,426 | +0.02(+0.13%) |
Dec 22, 2021 | 14.88 | 15.25 | 14.82 | 15.09 | 71,951 | +0.13(+0.85%) |
Dec 21, 2021 | 14.54 | 14.97 | 14.54 | 14.96 | 198,454 | +0.55(+3.82%) |
Dec 20, 2021 | 14.56 | 14.57 | 13.95 | 14.41 | 264,010 | -0.30(-2.07%) |
Dec 17, 2021 | 14.76 | 15.12 | 14.60 | 14.72 | 1,026,636 | -0.11(-0.73%) |
Dec 16, 2021 | 14.90 | 15.14 | 14.64 | 14.82 | 274,137 | -0.05(-0.33%) |
Dec 15, 2021 | 14.60 | 14.90 | 14.23 | 14.87 | 296,248 | +0.27(+1.82%) |
Dec 14, 2021 | 14.77 | 15.01 | 14.57 | 14.61 | 192,151 | -0.12(-0.80%) |
Dec 13, 2021 | 14.78 | 14.92 | 14.70 | 14.73 | 117,401 | -0.05(-0.33%) |
Dec 10, 2021 | 14.95 | 14.95 | 14.66 | 14.78 | 182,791 | -0.10(-0.66%) |
Dec 09, 2021 | 14.92 | 15.03 | 14.73 | 14.87 | 86,391 | -0.18(-1.18%) |
Dec 08, 2021 | 15.10 | 15.20 | 14.95 | 15.05 | 79,283 | +0.23(+1.53%) |
Dec 07, 2021 | 14.68 | 14.98 | 14.62 | 14.82 | 180,925 | +0.12(+0.80%) |
Dec 06, 2021 | 14.81 | 15.03 | 14.68 | 14.71 | 103,926 | +0.12(+0.81%) |
Dec 03, 2021 | 14.48 | 14.61 | 14.30 | 14.59 | 110,912 | +0.23(+1.57%) |
Dec 02, 2021 | 14.12 | 14.49 | 14.03 | 14.36 | 92,530 | +0.38(+2.74%) |