Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.58 | 15.22 | 14.36 | 14.51 | 172,801 | -0.28(-1.89%) |
Feb 25, 2022 | 14.53 | 14.85 | 14.44 | 14.79 | 99,027 | +0.37(+2.57%) |
Feb 24, 2022 | 13.60 | 14.46 | 13.60 | 14.42 | 507,239 | +0.24(+1.69%) |
Feb 23, 2022 | 15.02 | 15.27 | 14.08 | 14.18 | 112,846 | -0.65(-4.38%) |
Feb 22, 2022 | 15.12 | 15.45 | 14.69 | 14.83 | 93,920 | -0.61(-3.95%) |
Feb 18, 2022 | 15.44 | 0 | -0.10(-0.64%) | |||
Feb 17, 2022 | 16.22 | 16.22 | 15.33 | 15.54 | 69,118 | -0.75(-4.60%) |
Feb 16, 2022 | 16.47 | 16.59 | 16.13 | 16.29 | 136,369 | -0.23(-1.39%) |
Feb 15, 2022 | 16.28 | 16.72 | 16.23 | 16.52 | 94,838 | +0.43(+2.67%) |
Feb 14, 2022 | 16.29 | 16.55 | 15.86 | 16.09 | 97,514 | -0.32(-1.95%) |
Feb 11, 2022 | 16.50 | 17.06 | 16.09 | 16.41 | 185,693 | +0.04(+0.24%) |
Feb 10, 2022 | 15.79 | 17.12 | 15.57 | 16.37 | 507,204 | +0.44(+2.76%) |
Feb 09, 2022 | 15.39 | 16.05 | 15.08 | 15.93 | 266,940 | +0.82(+5.43%) |
Feb 08, 2022 | 14.54 | 15.12 | 14.51 | 15.11 | 221,154 | +0.39(+2.65%) |
Feb 07, 2022 | 14.69 | 15.09 | 14.56 | 14.72 | 214,236 | +0.01(+0.07%) |
Feb 04, 2022 | 15.08 | 15.08 | 14.41 | 14.71 | 251,643 | -0.24(-1.61%) |
Feb 03, 2022 | 14.93 | 14.79 | 14.95 | 106,661 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.65 | 15.80 | 15.11 | 15.20 | 120,727 | -0.28(-1.81%) |
Feb 01, 2022 | 14.89 | 15.68 | 14.58 | 15.48 | 141,047 | +0.44(+2.93%) |
Jan 31, 2022 | 13.76 | 15.04 | 236,486 | +1.04(+7.43%) | ||
Jan 28, 2022 | 13.78 | 14.09 | 13.23 | 14.00 | 126,175 | +0.28(+2.04%) |
Jan 27, 2022 | 14.22 | 14.37 | 13.56 | 13.72 | 141,429 | -0.01(-0.07%) |
Jan 26, 2022 | 14.51 | 14.51 | 13.60 | 13.73 | 137,114 | -0.38(-2.69%) |
Jan 25, 2022 | 14.41 | 14.70 | 13.71 | 14.11 | 186,966 | -0.63(-4.27%) |
Jan 24, 2022 | 13.45 | 14.80 | 13.06 | 14.74 | 276,568 | +1.06(+7.75%) |
Jan 21, 2022 | 13.61 | 13.99 | 13.34 | 13.68 | 166,560 | -0.11(-0.80%) |
Jan 20, 2022 | 13.94 | 14.09 | 13.53 | 13.79 | 299,464 | +0.25(+1.85%) |
Jan 19, 2022 | 14.82 | 14.83 | 13.54 | 13.54 | 210,210 | -1.08(-7.39%) |
Jan 18, 2022 | 15.80 | 15.80 | 14.41 | 14.62 | 249,901 | -0.91(-5.86%) |
Jan 14, 2022 | 15.53 | 0 | +0.35(+2.31%) | |||
Jan 13, 2022 | 15.20 | 15.48 | 14.97 | 15.18 | 130,593 | +0.38(+2.57%) |
Jan 12, 2022 | 15.67 | 15.75 | 14.76 | 14.80 | 167,619 | -0.73(-4.70%) |
Jan 11, 2022 | 15.53 | 15.92 | 15.35 | 15.53 | 123,035 | -0.16(-1.02%) |
Jan 10, 2022 | 15.46 | 15.81 | 14.91 | 15.69 | 507,720 | +0.39(+2.55%) |
Jan 07, 2022 | 15.81 | 16.16 | 15.26 | 15.30 | 309,263 | -0.49(-3.10%) |
Jan 06, 2022 | 16.04 | 16.28 | 15.67 | 15.79 | 176,142 | -0.26(-1.62%) |
Jan 05, 2022 | 16.91 | 17.28 | 16.03 | 16.05 | 150,466 | -0.94(-5.53%) |
Jan 04, 2022 | 17.36 | 17.76 | 16.56 | 16.99 | 304,306 | -0.44(-2.52%) |
Jan 03, 2022 | 16.91 | 17.48 | 16.63 | 17.43 | 184,892 | +0.67(+4.00%) |
Dec 31, 2021 | 16.01 | 17.14 | 16.01 | 16.76 | 130,929 | +0.17(+1.02%) |
Dec 30, 2021 | 16.09 | 16.63 | 15.81 | 16.59 | 308,859 | +0.65(+4.08%) |
Dec 29, 2021 | 16.29 | 16.54 | 15.75 | 15.94 | 280,316 | -0.45(-2.75%) |
Dec 28, 2021 | 16.71 | 17.09 | 16.29 | 16.39 | 157,442 | -0.36(-2.15%) |
Dec 27, 2021 | 16.11 | 16.80 | 15.60 | 16.75 | 207,089 | +0.78(+4.88%) |
Dec 23, 2021 | 16.14 | 16.40 | 15.76 | 15.97 | 243,520 | +0.39(+2.50%) |
Dec 22, 2021 | 15.43 | 16.26 | 15.06 | 15.58 | 163,976 | +0.23(+1.50%) |
Dec 21, 2021 | 15.98 | 15.99 | 14.90 | 15.35 | 456,223 | -0.32(-2.04%) |
Dec 20, 2021 | 15.67 | 16.57 | 15.47 | 15.67 | 300,003 | -0.41(-2.55%) |
Dec 17, 2021 | 16.45 | 17.26 | 15.55 | 16.08 | 2,079,519 | -0.28(-1.71%) |
Dec 16, 2021 | 18.01 | 18.01 | 16.11 | 16.36 | 367,330 | -1.39(-7.83%) |
Dec 15, 2021 | 17.38 | 18.02 | 16.99 | 17.75 | 289,379 | +0.28(+1.60%) |
Dec 14, 2021 | 17.90 | 18.05 | 16.54 | 17.47 | 520,760 | -0.53(-2.94%) |
Dec 13, 2021 | 19.59 | 19.75 | 17.79 | 18.00 | 409,070 | -1.52(-7.79%) |
Dec 10, 2021 | 20.41 | 20.70 | 19.40 | 19.52 | 369,436 | -0.45(-2.25%) |
Dec 09, 2021 | 20.29 | 20.61 | 19.91 | 19.97 | 131,239 | -0.55(-2.68%) |
Dec 08, 2021 | 21.05 | 21.48 | 20.27 | 20.52 | 199,898 | -0.60(-2.84%) |
Dec 07, 2021 | 20.24 | 21.48 | 20.24 | 21.12 | 220,660 | +0.88(+4.35%) |
Dec 06, 2021 | 20.10 | 21.48 | 20.08 | 20.24 | 184,899 | +0.09(+0.45%) |
Dec 03, 2021 | 20.18 | 20.76 | 19.71 | 20.15 | 193,803 | -0.13(-0.64%) |
Dec 02, 2021 | 19.75 | 20.62 | 19.52 | 20.28 | 192,658 | +0.52(+2.63%) |