Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.77 | 15.16 | 14.55 | 14.82 | 9,299 | -0.18(-1.20%) |
Feb 25, 2022 | 14.49 | 15.46 | 14.89 | 15.00 | 14,800 | +0.54(+3.73%) |
Feb 24, 2022 | 14.65 | 14.23 | 13.81 | 14.46 | 36,603 | -0.27(-1.83%) |
Feb 23, 2022 | 15.00 | 15.26 | 14.72 | 14.73 | 21,174 | -0.19(-1.27%) |
Feb 22, 2022 | 15.12 | 15.55 | 14.66 | 14.92 | 24,526 | -0.37(-2.42%) |
Feb 18, 2022 | 15.29 | 0 | -0.52(-3.29%) | |||
Feb 17, 2022 | 16.52 | 16.61 | 15.61 | 15.81 | 19,750 | -0.78(-4.73%) |
Feb 16, 2022 | 16.44 | 17.40 | 15.36 | 16.59 | 44,728 | +0.17(+1.01%) |
Feb 15, 2022 | 15.99 | 16.50 | 15.73 | 16.43 | 26,313 | +0.63(+3.98%) |
Feb 14, 2022 | 15.76 | 16.00 | 15.60 | 15.80 | 15,837 | +0.04(+0.25%) |
Feb 11, 2022 | 15.70 | 15.80 | 15.42 | 15.76 | 13,348 | +0.28(+1.78%) |
Feb 10, 2022 | 15.20 | 15.66 | 14.96 | 15.48 | 11,298 | +0.08(+0.55%) |
Feb 09, 2022 | 15.52 | 15.90 | 15.29 | 15.40 | 16,482 | -0.13(-0.84%) |
Feb 08, 2022 | 15.00 | 15.68 | 14.95 | 15.53 | 26,007 | +0.30(+1.97%) |
Feb 07, 2022 | 15.31 | 15.39 | 14.80 | 15.23 | 33,586 | +0.09(+0.59%) |
Feb 04, 2022 | 15.09 | 15.40 | 14.80 | 15.14 | 60,391 | +0.03(+0.20%) |
Feb 03, 2022 | 15.10 | 15.11 | 17,232 | +0.25(+1.68%) | ||
Feb 02, 2022 | 14.93 | 14.95 | 14.74 | 14.86 | 6,732 | +0.15(+1.05%) |
Feb 01, 2022 | 14.66 | 14.92 | 14.60 | 14.71 | 5,032 | +0.15(+1.07%) |
Jan 31, 2022 | 14.35 | 14.88 | 14.55 | 38,522 | +0.26(+1.82%) | |
Jan 28, 2022 | 14.15 | 14.99 | 13.91 | 14.29 | 15,854 | -0.29(-1.99%) |
Jan 27, 2022 | 14.52 | 14.78 | 14.42 | 14.58 | 13,381 | +0.06(+0.45%) |
Jan 26, 2022 | 14.45 | 14.81 | 14.24 | 14.52 | 12,934 | +0.33(+2.29%) |
Jan 25, 2022 | 13.43 | 14.36 | 13.43 | 14.19 | 9,419 | +0.73(+5.42%) |
Jan 24, 2022 | 13.22 | 13.90 | 13.11 | 13.46 | 33,462 | -0.26(-1.93%) |
Jan 21, 2022 | 13.73 | 14.07 | 13.50 | 13.72 | 7,312 | -0.18(-1.26%) |
Jan 20, 2022 | 13.89 | 14.04 | 13.50 | 13.90 | 13,796 | +0.13(+0.94%) |
Jan 19, 2022 | 13.75 | 13.88 | 13.53 | 13.77 | 14,032 | +0.02(+0.15%) |
Jan 18, 2022 | 14.25 | 14.25 | 13.33 | 13.75 | 8,321 | -0.55(-3.85%) |
Jan 14, 2022 | 14.30 | 0 | +0.15(+1.06%) | |||
Jan 13, 2022 | 14.22 | 14.29 | 13.50 | 14.15 | 18,571 | -0.32(-2.19%) |
Jan 12, 2022 | 13.56 | 14.56 | 13.56 | 14.47 | 34,364 | +0.30(+2.11%) |
Jan 11, 2022 | 13.83 | 14.89 | 13.73 | 14.17 | 4,840 | +0.18(+1.31%) |
Jan 10, 2022 | 13.46 | 14.27 | 13.46 | 13.98 | 15,221 | -0.04(-0.32%) |
Jan 07, 2022 | 14.04 | 14.10 | 13.80 | 14.03 | 4,169 | +0.06(+0.43%) |
Jan 06, 2022 | 14.31 | 15.50 | 13.97 | 13.97 | 9,916 | +0.05(+0.36%) |
Jan 05, 2022 | 15.01 | 15.60 | 13.59 | 13.92 | 60,740 | -1.18(-7.81%) |
Jan 04, 2022 | 16.00 | 16.00 | 15.10 | 15.10 | 25,626 | -0.80(-5.03%) |
Jan 03, 2022 | 15.91 | 15.96 | 15.15 | 15.90 | 14,583 | +0.06(+0.38%) |
Dec 31, 2021 | 15.99 | 15.99 | 15.13 | 15.84 | 9,773 | -0.08(-0.50%) |
Dec 30, 2021 | 15.99 | 16.00 | 15.52 | 15.92 | 15,171 | +0.38(+2.45%) |
Dec 29, 2021 | 15.15 | 15.81 | 14.93 | 15.54 | 25,279 | +0.39(+2.57%) |
Dec 28, 2021 | 15.15 | 15.15 | 14.85 | 15.15 | 14,712 | +0.10(+0.66%) |
Dec 27, 2021 | 14.59 | 15.15 | 14.01 | 15.05 | 33,694 | +1.14(+8.19%) |
Dec 23, 2021 | 13.80 | 14.30 | 13.80 | 13.91 | 12,348 | +0.30(+2.21%) |
Dec 22, 2021 | 13.20 | 13.66 | 13.20 | 13.61 | 7,421 | +0.43(+3.26%) |
Dec 21, 2021 | 13.36 | 14.19 | 13.10 | 13.18 | 19,784 | -0.07(-0.53%) |
Dec 20, 2021 | 13.46 | 13.46 | 13.00 | 13.25 | 5,946 | -0.40(-2.93%) |
Dec 17, 2021 | 13.56 | 14.06 | 13.07 | 13.65 | 36,385 | -0.12(-0.87%) |
Dec 16, 2021 | 14.30 | 14.30 | 13.39 | 13.77 | 12,854 | -0.37(-2.62%) |
Dec 15, 2021 | 13.74 | 14.14 | 12.71 | 14.14 | 30,483 | +0.67(+4.97%) |
Dec 14, 2021 | 13.89 | 14.04 | 13.29 | 13.47 | 4,194 | -0.38(-2.71%) |
Dec 13, 2021 | 14.10 | 14.15 | 13.76 | 13.85 | 8,334 | -0.25(-1.81%) |
Dec 10, 2021 | 13.87 | 14.40 | 13.56 | 14.10 | 29,088 | +0.38(+2.77%) |
Dec 09, 2021 | 13.98 | 14.00 | 13.38 | 13.72 | 7,007 | -0.26(-1.86%) |
Dec 08, 2021 | 13.57 | 13.98 | 13.50 | 13.98 | 13,735 | +0.56(+4.17%) |
Dec 07, 2021 | 13.25 | 13.73 | 13.01 | 13.42 | 17,463 | +0.11(+0.83%) |
Dec 06, 2021 | 13.00 | 13.47 | 12.42 | 13.31 | 16,105 | +0.43(+3.34%) |
Dec 03, 2021 | 12.90 | 13.30 | 12.66 | 12.88 | 7,021 | -0.15(-1.15%) |
Dec 02, 2021 | 12.93 | 13.13 | 12.35 | 13.03 | 10,326 | +0.13(+1.01%) |