Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.67 | 15.89 | 15.50 | 15.82 | 542,477 | -0.01(-0.06%) |
Feb 25, 2022 | 15.59 | 15.85 | 15.30 | 15.83 | 466,084 | +0.34(+2.19%) |
Feb 24, 2022 | 14.77 | 15.50 | 14.53 | 15.49 | 411,329 | +0.31(+2.04%) |
Feb 23, 2022 | 15.81 | 15.88 | 15.15 | 15.18 | 413,296 | -0.46(-2.94%) |
Feb 22, 2022 | 15.71 | 15.92 | 15.49 | 15.64 | 480,907 | -0.24(-1.51%) |
Feb 18, 2022 | 15.88 | 0 | +0.46(+2.98%) | |||
Feb 17, 2022 | 15.82 | 16.05 | 15.24 | 15.42 | 702,712 | -0.62(-3.87%) |
Feb 16, 2022 | 15.63 | 16.55 | 15.51 | 16.04 | 869,298 | -0.64(-3.84%) |
Feb 15, 2022 | 16.55 | 16.97 | 16.47 | 16.68 | 532,742 | +0.22(+1.34%) |
Feb 14, 2022 | 16.56 | 16.81 | 16.33 | 16.46 | 384,887 | -0.05(-0.30%) |
Feb 11, 2022 | 16.50 | 16.87 | 16.33 | 16.51 | 379,974 | -0.05(-0.30%) |
Feb 10, 2022 | 16.20 | 16.77 | 16.19 | 16.56 | 453,279 | +0.15(+0.91%) |
Feb 09, 2022 | 16.22 | 16.53 | 16.22 | 16.41 | 293,674 | +0.25(+1.55%) |
Feb 08, 2022 | 15.79 | 16.18 | 15.72 | 16.16 | 327,229 | +0.40(+2.54%) |
Feb 07, 2022 | 15.58 | 15.87 | 15.49 | 15.76 | 357,417 | +0.24(+1.55%) |
Feb 04, 2022 | 15.26 | 15.58 | 15.03 | 15.52 | 359,738 | +0.23(+1.50%) |
Feb 03, 2022 | 15.40 | 15.20 | 15.29 | 466,588 | -0.18(-1.16%) | |
Feb 02, 2022 | 15.63 | 15.88 | 15.39 | 15.47 | 348,415 | -0.12(-0.77%) |
Feb 01, 2022 | 15.57 | 15.79 | 15.47 | 15.59 | 364,400 | +0.09(+0.58%) |
Jan 31, 2022 | 15.12 | 15.50 | 288,181 | +0.19(+1.24%) | ||
Jan 28, 2022 | 14.72 | 15.32 | 14.59 | 15.31 | 359,110 | +0.53(+3.59%) |
Jan 27, 2022 | 15.07 | 15.30 | 14.71 | 14.78 | 398,439 | -0.27(-1.79%) |
Jan 26, 2022 | 15.38 | 15.66 | 14.99 | 15.05 | 378,801 | -0.28(-1.83%) |
Jan 25, 2022 | 14.96 | 15.58 | 14.77 | 15.33 | 533,695 | +0.29(+1.93%) |
Jan 24, 2022 | 14.40 | 15.07 | 14.30 | 15.04 | 596,646 | +0.40(+2.73%) |
Jan 21, 2022 | 14.82 | 15.15 | 14.60 | 14.64 | 435,176 | -0.31(-2.07%) |
Jan 20, 2022 | 15.23 | 15.54 | 14.93 | 14.95 | 364,272 | -0.26(-1.71%) |
Jan 19, 2022 | 15.46 | 15.55 | 15.14 | 15.21 | 410,420 | -0.24(-1.55%) |
Jan 18, 2022 | 15.71 | 15.84 | 15.43 | 15.45 | 463,762 | -0.40(-2.52%) |
Jan 14, 2022 | 15.85 | 0 | -0.31(-1.92%) | |||
Jan 13, 2022 | 16.06 | 16.30 | 15.95 | 16.16 | 341,915 | +0.26(+1.64%) |
Jan 12, 2022 | 16.33 | 16.41 | 15.88 | 15.90 | 498,181 | -0.37(-2.27%) |
Jan 11, 2022 | 16.36 | 16.61 | 16.11 | 16.27 | 342,523 | -0.11(-0.67%) |
Jan 10, 2022 | 15.67 | 16.40 | 15.52 | 16.38 | 608,958 | +0.50(+3.15%) |
Jan 07, 2022 | 16.23 | 16.43 | 15.83 | 15.88 | 501,866 | -0.31(-1.91%) |
Jan 06, 2022 | 16.33 | 16.70 | 16.13 | 16.19 | 406,710 | -0.05(-0.31%) |
Jan 05, 2022 | 16.40 | 16.86 | 16.17 | 16.24 | 539,698 | -0.10(-0.61%) |
Jan 04, 2022 | 16.19 | 16.35 | 15.98 | 16.34 | 379,329 | +0.25(+1.55%) |
Jan 03, 2022 | 16.00 | 16.41 | 15.96 | 16.09 | 331,847 | +0.09(+0.56%) |
Dec 31, 2021 | 15.90 | 16.23 | 15.90 | 16.00 | 312,176 | +0.10(+0.63%) |
Dec 30, 2021 | 15.71 | 16.07 | 15.71 | 15.90 | 333,996 | +0.20(+1.27%) |
Dec 29, 2021 | 15.60 | 15.89 | 15.60 | 15.70 | 263,120 | +0.04(+0.26%) |
Dec 28, 2021 | 15.72 | 16.05 | 15.64 | 15.66 | 412,318 | -0.16(-1.01%) |
Dec 27, 2021 | 15.77 | 15.89 | 15.55 | 15.82 | 245,995 | +0.00(+0.00%) |
Dec 23, 2021 | 15.66 | 15.85 | 15.53 | 15.82 | 329,615 | +0.25(+1.61%) |
Dec 22, 2021 | 15.50 | 15.82 | 15.29 | 15.57 | 518,383 | +0.14(+0.91%) |
Dec 21, 2021 | 14.92 | 15.48 | 14.92 | 15.43 | 352,193 | +0.62(+4.19%) |
Dec 20, 2021 | 14.69 | 14.91 | 14.38 | 14.81 | 382,573 | -0.21(-1.40%) |
Dec 17, 2021 | 14.57 | 15.15 | 14.39 | 15.02 | 719,406 | +0.39(+2.67%) |
Dec 16, 2021 | 14.97 | 15.35 | 14.53 | 14.63 | 740,651 | -0.11(-0.75%) |
Dec 15, 2021 | 14.70 | 14.83 | 14.35 | 14.74 | 386,230 | +0.04(+0.27%) |
Dec 14, 2021 | 14.49 | 14.92 | 14.48 | 14.70 | 351,099 | +0.08(+0.55%) |
Dec 13, 2021 | 14.81 | 14.88 | 14.45 | 14.62 | 325,829 | -0.37(-2.47%) |
Dec 10, 2021 | 15.10 | 15.22 | 14.77 | 14.99 | 381,915 | -0.07(-0.46%) |
Dec 09, 2021 | 15.09 | 15.32 | 14.94 | 15.06 | 272,776 | -0.27(-1.76%) |
Dec 08, 2021 | 15.33 | 15.56 | 15.00 | 15.33 | 437,633 | +0.33(+2.20%) |
Dec 07, 2021 | 14.96 | 15.37 | 14.95 | 15.00 | 578,782 | +0.21(+1.42%) |
Dec 06, 2021 | 14.32 | 15.00 | 14.22 | 14.79 | 710,457 | +0.53(+3.72%) |
Dec 03, 2021 | 14.28 | 14.35 | 13.99 | 14.26 | 568,518 | -0.05(-0.35%) |
Dec 02, 2021 | 13.73 | 14.44 | 13.73 | 14.31 | 800,254 | +0.95(+7.11%) |