Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 37 | -0.05(-0.31%) |
Feb 25, 2022 | 14.98 | 15.04 | 14.98 | 15.04 | 108 | +0.13(+0.89%) |
Feb 24, 2022 | 14.75 | 14.91 | 14.65 | 14.91 | 3,971 | -0.07(-0.48%) |
Feb 23, 2022 | 15.19 | 15.19 | 14.98 | 14.98 | 462 | -0.03(-0.22%) |
Feb 22, 2022 | 15.14 | 15.14 | 15.02 | 15.02 | 137 | -0.17(-1.14%) |
Feb 18, 2022 | 15.19 | 0 | +0.04(+0.28%) | |||
Feb 17, 2022 | 15.24 | 15.30 | 15.15 | 15.15 | 1,291 | -0.05(-0.34%) |
Feb 16, 2022 | 15.15 | 15.20 | 15.15 | 15.20 | 1,115 | +0.05(+0.34%) |
Feb 15, 2022 | 15.12 | 15.15 | 15.12 | 15.15 | 160 | +0.29(+1.98%) |
Feb 14, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 43 | -0.10(-0.68%) |
Feb 11, 2022 | 15.01 | 15.01 | 14.95 | 14.95 | 4,565 | -0.33(-2.19%) |
Feb 10, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 45 | -0.09(-0.61%) |
Feb 09, 2022 | 15.40 | 15.40 | 15.38 | 15.38 | 1,679 | +0.11(+0.75%) |
Feb 08, 2022 | 15.24 | 15.29 | 15.24 | 15.27 | 883 | +0.13(+0.89%) |
Feb 07, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 48 | +0.02(+0.15%) |
Feb 04, 2022 | 15.12 | 15.12 | 15.11 | 15.11 | 453 | +0.07(+0.44%) |
Feb 03, 2022 | 15.07 | 15.07 | 15.04 | 15.05 | 325 | -0.08(-0.53%) |
Feb 02, 2022 | 15.41 | 15.41 | 15.13 | 15.13 | 336 | -0.02(-0.12%) |
Feb 01, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 83 | +0.10(+0.67%) |
Jan 31, 2022 | 14.94 | 15.04 | 14.90 | 15.04 | 295,125 | +0.27(+1.82%) |
Jan 28, 2022 | 14.66 | 14.78 | 14.66 | 14.78 | 428 | -0.01(-0.08%) |
Jan 27, 2022 | 14.91 | 14.93 | 14.79 | 14.79 | 9,139 | -0.35(-2.34%) |
Jan 26, 2022 | 15.26 | 15.26 | 15.14 | 15.14 | 751 | +0.03(+0.22%) |
Jan 25, 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 715 | -0.15(-1.01%) |
Jan 24, 2022 | 15.33 | 15.33 | 15.26 | 15.26 | 785 | -0.05(-0.30%) |
Jan 21, 2022 | 15.37 | 15.37 | 15.21 | 15.31 | 1,724 | -0.22(-1.41%) |
Jan 20, 2022 | 15.53 | 15.53 | 15.53 | 15.53 | 6 | -0.08(-0.49%) |
Jan 19, 2022 | 15.71 | 15.71 | 15.61 | 15.61 | 863 | +0.01(+0.04%) |
Jan 18, 2022 | 15.69 | 15.70 | 15.56 | 15.60 | 33,199 | +0.03(+0.18%) |
Jan 14, 2022 | 15.57 | 0 | +0.07(+0.48%) | |||
Jan 13, 2022 | 15.51 | 15.51 | 15.50 | 15.50 | 545 | -0.25(-1.57%) |
Jan 12, 2022 | 15.69 | 15.74 | 15.68 | 15.74 | 320,185 | +0.13(+0.81%) |
Jan 11, 2022 | 15.50 | 15.62 | 15.49 | 15.62 | 1,239 | +0.30(+1.98%) |
Jan 10, 2022 | 15.36 | 15.36 | 15.31 | 15.31 | 1,168 | -0.09(-0.60%) |
Jan 07, 2022 | 15.40 | 15.44 | 15.40 | 15.41 | 813 | +0.14(+0.95%) |
Jan 06, 2022 | 15.29 | 15.36 | 15.25 | 15.26 | 276,763 | +0.04(+0.24%) |
Jan 05, 2022 | 15.38 | 15.41 | 15.23 | 15.23 | 261,377 | -0.23(-1.50%) |
Jan 04, 2022 | 15.44 | 15.46 | 15.35 | 15.46 | 32,084 | -0.15(-0.99%) |
Jan 03, 2022 | 15.51 | 15.66 | 15.51 | 15.61 | 891 | +0.07(+0.48%) |
Dec 31, 2021 | 15.47 | 15.54 | 15.41 | 15.54 | 720 | -0.01(-0.06%) |
Dec 30, 2021 | 15.43 | 15.55 | 15.43 | 15.55 | 4,363 | +0.22(+1.42%) |
Dec 29, 2021 | 15.34 | 15.38 | 15.33 | 15.33 | 322,619 | -0.13(-0.82%) |
Dec 28, 2021 | 15.44 | 15.48 | 15.44 | 15.46 | 323,754 | +0.02(+0.10%) |
Dec 27, 2021 | 15.34 | 15.62 | 15.34 | 15.44 | 11,770 | -0.12(-0.75%) |
Dec 23, 2021 | 15.54 | 15.56 | 15.54 | 15.56 | 665 | +0.20(+1.30%) |
Dec 22, 2021 | 15.14 | 15.36 | 15.14 | 15.36 | 248 | -0.02(-0.16%) |
Dec 21, 2021 | 15.33 | 15.38 | 15.25 | 15.38 | 3,705 | +0.13(+0.87%) |
Dec 20, 2021 | 15.25 | 15.25 | 15.25 | 15.25 | 335 | -0.29(-1.88%) |
Dec 17, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 107 | -0.17(-1.09%) |
Dec 16, 2021 | 15.71 | 15.71 | 15.71 | 15.71 | 17 | +0.14(+0.88%) |
Dec 15, 2021 | 15.47 | 15.64 | 15.45 | 15.58 | 8,659 | -0.08(-0.49%) |
Dec 14, 2021 | 15.80 | 15.80 | 15.65 | 15.65 | 3,174 | -0.17(-1.10%) |
Dec 13, 2021 | 15.86 | 15.97 | 15.80 | 15.83 | 13,098 | -0.07(-0.45%) |
Dec 10, 2021 | 15.94 | 15.94 | 15.90 | 15.90 | 302,972 | +0.04(+0.27%) |
Dec 09, 2021 | 15.90 | 15.91 | 15.86 | 15.86 | 3,225 | -0.12(-0.76%) |
Dec 08, 2021 | 15.98 | 15.98 | 15.98 | 15.98 | 19 | +0.20(+1.24%) |
Dec 07, 2021 | 15.79 | 15.79 | 15.73 | 15.78 | 1,237 | +0.12(+0.75%) |
Dec 06, 2021 | 15.70 | 15.70 | 15.62 | 15.66 | 1,576 | +0.09(+0.56%) |
Dec 03, 2021 | 15.62 | 15.62 | 15.58 | 15.58 | 924 | -0.09(-0.56%) |
Dec 02, 2021 | 15.66 | 15.66 | 15.66 | 15.66 | 26 | +0.16(+1.03%) |