Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.21 | 14.55 | 14.21 | 14.43 | 60,799 | +0.09(+0.63%) |
Feb 25, 2022 | 14.08 | 14.40 | 14.11 | 14.34 | 40,363 | +0.32(+2.28%) |
Feb 24, 2022 | 13.08 | 14.07 | 13.08 | 14.02 | 74,583 | +0.46(+3.39%) |
Feb 23, 2022 | 13.90 | 13.96 | 13.53 | 13.56 | 50,702 | -0.20(-1.45%) |
Feb 22, 2022 | 13.76 | 13.98 | 13.70 | 13.76 | 69,166 | -0.19(-1.36%) |
Feb 18, 2022 | 13.95 | 0 | -0.22(-1.55%) | |||
Feb 17, 2022 | 14.50 | 14.50 | 14.11 | 14.17 | 63,150 | -0.45(-3.08%) |
Feb 16, 2022 | 14.64 | 14.69 | 14.45 | 14.62 | 94,755 | -0.16(-1.08%) |
Feb 15, 2022 | 14.65 | 14.79 | 14.55 | 14.78 | 26,428 | +0.30(+2.07%) |
Feb 14, 2022 | 14.58 | 14.76 | 14.38 | 14.48 | 37,317 | -0.21(-1.43%) |
Feb 11, 2022 | 14.95 | 15.15 | 14.59 | 14.69 | 40,847 | -0.32(-2.13%) |
Feb 10, 2022 | 14.90 | 15.33 | 14.90 | 15.01 | 75,386 | -0.22(-1.44%) |
Feb 09, 2022 | 14.90 | 15.30 | 14.90 | 15.23 | 101,264 | +0.45(+3.04%) |
Feb 08, 2022 | 14.59 | 14.79 | 14.45 | 14.78 | 64,706 | +0.14(+0.96%) |
Feb 07, 2022 | 14.53 | 14.84 | 14.51 | 14.64 | 140,238 | +0.11(+0.76%) |
Feb 04, 2022 | 14.40 | 14.66 | 14.31 | 14.53 | 144,667 | +0.04(+0.28%) |
Feb 03, 2022 | 14.51 | 14.41 | 14.49 | 141,473 | -0.16(-1.09%) | |
Feb 02, 2022 | 14.79 | 14.79 | 14.50 | 14.65 | 45,220 | -0.09(-0.61%) |
Feb 01, 2022 | 14.63 | 14.79 | 14.35 | 14.74 | 39,894 | +0.19(+1.31%) |
Jan 31, 2022 | 13.95 | 14.57 | 14.55 | 121,672 | +0.59(+4.23%) | |
Jan 28, 2022 | 13.65 | 13.99 | 13.50 | 13.96 | 62,797 | +0.21(+1.53%) |
Jan 27, 2022 | 14.00 | 14.14 | 13.69 | 13.75 | 90,424 | -0.20(-1.43%) |
Jan 26, 2022 | 14.34 | 14.50 | 13.84 | 13.95 | 265,544 | -0.23(-1.62%) |
Jan 25, 2022 | 14.25 | 14.40 | 14.00 | 14.18 | 133,696 | -0.31(-2.14%) |
Jan 24, 2022 | 14.00 | 14.52 | 13.78 | 14.49 | 165,393 | +0.10(+0.69%) |
Jan 21, 2022 | 14.58 | 14.69 | 14.36 | 14.39 | 332,659 | -0.26(-1.77%) |
Jan 20, 2022 | 14.72 | 15.11 | 14.64 | 14.65 | 179,607 | +0.14(+0.96%) |
Jan 19, 2022 | 14.52 | 14.88 | 14.49 | 14.51 | 750,871 | -0.10(-0.68%) |
Jan 18, 2022 | 14.83 | 14.92 | 14.57 | 14.61 | 88,930 | -0.48(-3.18%) |
Jan 14, 2022 | 15.09 | 0 | -0.04(-0.26%) | |||
Jan 13, 2022 | 15.58 | 15.58 | 15.07 | 15.13 | 75,485 | -0.50(-3.20%) |
Jan 12, 2022 | 15.83 | 15.89 | 15.60 | 15.63 | 83,406 | -0.14(-0.89%) |
Jan 11, 2022 | 15.42 | 15.83 | 15.35 | 15.77 | 91,971 | +0.37(+2.40%) |
Jan 10, 2022 | 14.99 | 15.40 | 14.88 | 15.40 | 127,827 | +0.32(+2.12%) |
Jan 07, 2022 | 15.24 | 15.49 | 15.08 | 15.08 | 186,805 | -0.17(-1.11%) |
Jan 06, 2022 | 15.35 | 15.49 | 15.12 | 15.25 | 92,254 | -0.21(-1.36%) |
Jan 05, 2022 | 15.92 | 16.06 | 15.44 | 15.46 | 144,542 | -0.66(-4.09%) |
Jan 04, 2022 | 16.51 | 16.51 | 15.92 | 16.12 | 74,923 | -0.39(-2.36%) |
Jan 03, 2022 | 16.48 | 16.52 | 16.23 | 16.51 | 445,199 | -0.03(-0.18%) |
Dec 31, 2021 | 16.55 | 16.71 | 16.51 | 16.54 | 41,671 | -0.07(-0.42%) |
Dec 30, 2021 | 16.30 | 16.77 | 16.17 | 16.61 | 172,939 | +0.31(+1.90%) |
Dec 29, 2021 | 16.40 | 16.40 | 16.21 | 16.30 | 95,677 | -0.09(-0.55%) |
Dec 28, 2021 | 16.48 | 16.65 | 16.34 | 16.39 | 239,722 | -0.15(-0.91%) |
Dec 27, 2021 | 16.53 | 16.58 | 16.45 | 16.54 | 893,805 | -0.05(-0.30%) |
Dec 23, 2021 | 16.52 | 16.63 | 16.39 | 16.59 | 2,280,598 | +0.01(+0.04%) |
Dec 22, 2021 | 16.50 | 16.72 | 16.50 | 16.58 | 2,357,716 | +0.07(+0.44%) |
Dec 21, 2021 | 16.25 | 16.57 | 16.25 | 16.51 | 166,542 | +0.26(+1.60%) |
Dec 20, 2021 | 16.24 | 16.34 | 16.11 | 16.25 | 209,010 | -0.23(-1.40%) |
Dec 17, 2021 | 15.80 | 16.55 | 15.80 | 16.48 | 142,515 | +0.63(+3.97%) |
Dec 16, 2021 | 16.28 | 16.40 | 15.81 | 15.85 | 2,956,163 | -0.43(-2.64%) |
Dec 15, 2021 | 15.94 | 16.33 | 15.85 | 16.28 | 204,309 | +0.29(+1.81%) |
Dec 14, 2021 | 15.89 | 16.11 | 15.85 | 15.99 | 178,767 | -0.14(-0.87%) |
Dec 13, 2021 | 16.07 | 16.30 | 16.05 | 16.13 | 225,362 | +0.03(+0.19%) |
Dec 10, 2021 | 16.25 | 16.35 | 16.05 | 16.10 | 94,468 | -0.15(-0.92%) |
Dec 09, 2021 | 16.59 | 16.72 | 16.21 | 16.25 | 192,494 | -0.42(-2.52%) |
Dec 08, 2021 | 16.45 | 16.73 | 16.32 | 16.67 | 77,684 | +0.20(+1.21%) |
Dec 07, 2021 | 16.15 | 16.61 | 16.15 | 16.47 | 140,110 | +0.56(+3.52%) |
Dec 06, 2021 | 15.64 | 15.98 | 15.51 | 15.91 | 203,554 | +0.19(+1.21%) |
Dec 03, 2021 | 16.10 | 16.11 | 15.53 | 15.72 | 267,202 | -0.38(-2.36%) |
Dec 02, 2021 | 15.83 | 16.11 | 15.81 | 16.10 | 2,209,867 | +0.22(+1.39%) |