Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.74 | 16.14 | 15.52 | 15.87 | 167,436 | -0.44(-2.70%) |
Feb 25, 2022 | 16.16 | 16.37 | 16.21 | 16.31 | 145,558 | +0.76(+4.89%) |
Feb 24, 2022 | 15.27 | 15.61 | 15.26 | 15.55 | 145,132 | -0.65(-4.01%) |
Feb 23, 2022 | 16.51 | 16.54 | 16.20 | 16.20 | 126,563 | -0.06(-0.37%) |
Feb 22, 2022 | 16.25 | 16.34 | 16.22 | 16.26 | 242,774 | -0.16(-1.00%) |
Feb 18, 2022 | 16.43 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 16.38 | 16.43 | 16.26 | 16.39 | 147,920 | +0.20(+1.24%) |
Feb 16, 2022 | 16.07 | 16.20 | 16.07 | 16.19 | 93,563 | +0.01(+0.08%) |
Feb 15, 2022 | 16.10 | 16.25 | 16.10 | 16.18 | 100,360 | +0.06(+0.36%) |
Feb 14, 2022 | 16.20 | 16.32 | 16.02 | 16.12 | 125,219 | -0.26(-1.59%) |
Feb 11, 2022 | 16.49 | 16.62 | 16.32 | 16.38 | 153,708 | -0.20(-1.21%) |
Feb 10, 2022 | 16.54 | 16.78 | 16.52 | 16.58 | 113,241 | +0.15(+0.91%) |
Feb 09, 2022 | 16.53 | 16.53 | 16.38 | 16.43 | 159,967 | +0.08(+0.49%) |
Feb 08, 2022 | 16.37 | 16.39 | 16.29 | 16.35 | 125,598 | +0.16(+0.99%) |
Feb 07, 2022 | 16.17 | 16.24 | 16.12 | 16.19 | 68,134 | -0.07(-0.44%) |
Feb 04, 2022 | 16.16 | 16.30 | 16.08 | 16.26 | 123,516 | +0.22(+1.38%) |
Feb 03, 2022 | 16.16 | 16.01 | 16.04 | 92,885 | +0.33(+2.10%) | |
Feb 02, 2022 | 15.65 | 15.74 | 15.61 | 15.71 | 108,283 | +0.19(+1.22%) |
Feb 01, 2022 | 15.58 | 15.62 | 15.43 | 15.52 | 149,880 | +0.14(+0.91%) |
Jan 31, 2022 | 15.18 | 15.38 | 15.11 | 15.38 | 143,209 | +0.15(+0.98%) |
Jan 28, 2022 | 15.05 | 15.23 | 15.04 | 15.23 | 157,672 | -0.01(-0.07%) |
Jan 27, 2022 | 15.27 | 15.37 | 15.19 | 15.24 | 142,666 | +0.22(+1.46%) |
Jan 26, 2022 | 15.20 | 15.22 | 14.97 | 15.02 | 212,390 | +0.14(+0.94%) |
Jan 25, 2022 | 14.86 | 14.98 | 14.73 | 14.88 | 214,413 | -0.18(-1.20%) |
Jan 24, 2022 | 14.87 | 15.10 | 14.79 | 15.06 | 261,260 | -0.24(-1.57%) |
Jan 21, 2022 | 15.36 | 15.41 | 15.30 | 15.30 | 301,913 | -0.18(-1.16%) |
Jan 20, 2022 | 15.55 | 15.60 | 15.45 | 15.48 | 322,452 | +0.14(+0.91%) |
Jan 19, 2022 | 15.31 | 15.38 | 15.21 | 15.34 | 474,418 | -0.24(-1.54%) |
Jan 18, 2022 | 15.61 | 15.62 | 15.49 | 15.58 | 239,777 | -0.32(-2.01%) |
Jan 14, 2022 | 15.90 | 0 | +0.17(+1.08%) | |||
Jan 13, 2022 | 15.75 | 15.88 | 15.72 | 15.73 | 544,205 | +0.00(+0.00%) |
Jan 12, 2022 | 15.68 | 15.74 | 15.61 | 15.73 | 73,662 | +0.35(+2.28%) |
Jan 11, 2022 | 15.30 | 15.42 | 15.15 | 15.38 | 147,787 | +0.24(+1.59%) |
Jan 10, 2022 | 15.05 | 15.15 | 15.02 | 15.14 | 174,746 | +0.07(+0.46%) |
Jan 07, 2022 | 14.91 | 15.08 | 14.87 | 15.07 | 214,358 | +0.25(+1.69%) |
Jan 06, 2022 | 14.85 | 14.90 | 14.78 | 14.82 | 146,622 | -0.08(-0.54%) |
Jan 05, 2022 | 15.08 | 15.13 | 14.88 | 14.90 | 102,879 | -0.08(-0.53%) |
Jan 04, 2022 | 14.97 | 15.04 | 14.96 | 14.98 | 85,518 | +0.05(+0.33%) |
Jan 03, 2022 | 14.93 | 14.95 | 14.83 | 14.93 | 156,056 | +0.15(+1.01%) |
Dec 31, 2021 | 14.35 | 14.93 | 14.35 | 14.78 | 115,401 | +0.07(+0.48%) |
Dec 30, 2021 | 14.75 | 14.85 | 14.71 | 14.71 | 97,065 | -0.18(-1.21%) |
Dec 29, 2021 | 14.80 | 14.89 | 14.79 | 14.89 | 92,224 | +0.14(+0.95%) |
Dec 28, 2021 | 14.70 | 14.84 | 14.70 | 14.75 | 108,613 | +0.18(+1.24%) |
Dec 27, 2021 | 14.59 | 14.63 | 14.56 | 14.57 | 137,574 | +0.00(+0.00%) |
Dec 23, 2021 | 14.50 | 14.58 | 14.49 | 14.57 | 227,436 | +0.09(+0.62%) |
Dec 22, 2021 | 14.44 | 14.53 | 14.42 | 14.48 | 1,923,024 | -0.11(-0.75%) |
Dec 21, 2021 | 14.57 | 14.61 | 14.52 | 14.59 | 627,059 | +0.22(+1.53%) |
Dec 20, 2021 | 14.43 | 14.43 | 14.23 | 14.37 | 211,581 | -0.13(-0.90%) |
Dec 17, 2021 | 14.65 | 14.67 | 14.49 | 14.50 | 240,489 | -0.20(-1.36%) |
Dec 16, 2021 | 14.78 | 14.78 | 14.63 | 14.70 | 228,276 | -0.04(-0.29%) |
Dec 15, 2021 | 14.55 | 14.76 | 14.54 | 14.74 | 272,163 | +0.23(+1.57%) |
Dec 14, 2021 | 14.60 | 14.66 | 14.49 | 14.51 | 167,859 | -0.07(-0.45%) |
Dec 13, 2021 | 14.77 | 14.77 | 14.57 | 14.58 | 181,882 | -0.24(-1.62%) |
Dec 10, 2021 | 14.72 | 14.86 | 14.69 | 14.82 | 202,837 | -0.05(-0.34%) |
Dec 09, 2021 | 14.88 | 14.93 | 14.85 | 14.87 | 279,561 | -0.10(-0.67%) |
Dec 08, 2021 | 14.95 | 15.04 | 14.89 | 14.97 | 249,647 | +0.10(+0.67%) |
Dec 07, 2021 | 14.87 | 14.91 | 14.84 | 14.87 | 155,237 | +0.02(+0.13%) |
Dec 06, 2021 | 14.80 | 14.91 | 14.79 | 14.85 | 414,916 | +0.07(+0.47%) |
Dec 03, 2021 | 14.66 | 14.78 | 14.60 | 14.78 | 130,277 | +0.18(+1.21%) |
Dec 02, 2021 | 14.51 | 14.62 | 14.51 | 14.60 | 213,668 | +0.12(+0.86%) |