Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.91 | 15.18 | 14.73 | 15.15 | 497,880 | +0.10(+0.65%) |
Feb 25, 2022 | 14.86 | 15.20 | 14.95 | 15.05 | 895,250 | +0.28(+1.92%) |
Feb 24, 2022 | 14.64 | 14.79 | 14.33 | 14.77 | 584,781 | -0.29(-1.94%) |
Feb 23, 2022 | 15.36 | 15.47 | 14.97 | 15.06 | 428,851 | -0.21(-1.39%) |
Feb 22, 2022 | 15.32 | 15.39 | 15.16 | 15.27 | 326,113 | -0.06(-0.40%) |
Feb 18, 2022 | 15.33 | 0 | +0.13(+0.87%) | |||
Feb 17, 2022 | 15.25 | 15.45 | 15.12 | 15.20 | 270,777 | -0.24(-1.55%) |
Feb 16, 2022 | 15.45 | 15.54 | 15.28 | 15.44 | 317,967 | +0.05(+0.34%) |
Feb 15, 2022 | 15.21 | 15.43 | 15.16 | 15.38 | 373,659 | +0.32(+2.11%) |
Feb 14, 2022 | 15.12 | 15.26 | 14.99 | 15.07 | 379,078 | -0.05(-0.35%) |
Feb 11, 2022 | 15.03 | 15.35 | 14.99 | 15.12 | 340,973 | +0.02(+0.12%) |
Feb 10, 2022 | 15.17 | 15.28 | 14.94 | 15.10 | 338,534 | -0.03(-0.20%) |
Feb 09, 2022 | 15.55 | 15.55 | 15.06 | 15.13 | 315,052 | -0.30(-1.93%) |
Feb 08, 2022 | 15.40 | 15.46 | 15.21 | 15.43 | 487,061 | +0.26(+1.74%) |
Feb 07, 2022 | 15.18 | 15.22 | 14.96 | 15.17 | 220,471 | +0.03(+0.17%) |
Feb 04, 2022 | 14.96 | 15.22 | 14.91 | 15.14 | 219,667 | +0.11(+0.70%) |
Feb 03, 2022 | 14.93 | 15.04 | 379,966 | +0.11(+0.70%) | ||
Feb 02, 2022 | 14.99 | 14.99 | 14.74 | 14.93 | 491,529 | -0.05(-0.35%) |
Feb 01, 2022 | 14.96 | 15.03 | 14.69 | 14.98 | 817,998 | +0.00(+0.00%) |
Jan 28, 2022 | 14.93 | 15.30 | 14.49 | 14.98 | 422,787 | +0.14(+0.95%) |
Jan 27, 2022 | 14.07 | 15.31 | 14.06 | 14.84 | 428,269 | +0.14(+0.95%) |
Jan 26, 2022 | 15.08 | 15.18 | 14.44 | 14.70 | 288,503 | -0.25(-1.70%) |
Jan 25, 2022 | 14.81 | 15.00 | 14.50 | 14.96 | 375,250 | +0.09(+0.59%) |
Jan 24, 2022 | 14.55 | 14.96 | 14.43 | 14.87 | 372,389 | +0.28(+1.92%) |
Jan 21, 2022 | 14.47 | 14.93 | 14.47 | 14.59 | 394,826 | -0.02(-0.12%) |
Jan 20, 2022 | 14.91 | 15.05 | 14.59 | 14.61 | 303,872 | -0.32(-2.12%) |
Jan 19, 2022 | 15.41 | 15.41 | 14.92 | 14.92 | 195,583 | -0.41(-2.69%) |
Jan 18, 2022 | 15.53 | 15.56 | 15.30 | 15.33 | 301,346 | -0.15(-0.96%) |
Jan 14, 2022 | 15.48 | 0 | +0.17(+1.09%) | |||
Jan 13, 2022 | 15.31 | 15.43 | 15.12 | 15.32 | 186,309 | +0.20(+1.34%) |
Jan 12, 2022 | 15.09 | 15.26 | 14.42 | 15.12 | 258,768 | -0.09(-0.58%) |
Jan 11, 2022 | 15.22 | 15.25 | 14.99 | 15.20 | 242,942 | -0.02(-0.12%) |
Jan 10, 2022 | 15.26 | 15.47 | 15.15 | 15.22 | 346,342 | -0.11(-0.74%) |
Jan 07, 2022 | 15.15 | 15.35 | 15.07 | 15.33 | 234,331 | +0.21(+1.39%) |
Jan 06, 2022 | 15.01 | 15.14 | 14.76 | 15.12 | 196,404 | +0.44(+2.99%) |
Jan 05, 2022 | 14.76 | 14.90 | 14.65 | 14.69 | 221,796 | -0.01(-0.06%) |
Jan 04, 2022 | 14.55 | 14.90 | 14.55 | 14.69 | 287,011 | +0.20(+1.39%) |
Jan 03, 2022 | 14.21 | 14.61 | 14.21 | 14.49 | 371,202 | +0.29(+2.04%) |
Dec 31, 2021 | 14.19 | 14.27 | 14.08 | 14.20 | 176,519 | -0.05(-0.37%) |
Dec 30, 2021 | 14.26 | 14.37 | 14.19 | 14.26 | 228,193 | -0.01(-0.06%) |
Dec 29, 2021 | 14.24 | 14.31 | 14.18 | 14.26 | 122,363 | +0.03(+0.18%) |
Dec 28, 2021 | 14.04 | 14.31 | 14.04 | 14.24 | 155,651 | +0.09(+0.62%) |
Dec 27, 2021 | 14.02 | 14.19 | 13.86 | 14.15 | 170,947 | +0.21(+1.51%) |
Dec 23, 2021 | 13.92 | 14.14 | 13.92 | 13.94 | 174,240 | +0.04(+0.25%) |
Dec 22, 2021 | 13.69 | 13.90 | 13.47 | 13.90 | 208,435 | +0.22(+1.60%) |
Dec 21, 2021 | 13.53 | 13.83 | 13.51 | 13.69 | 293,566 | +0.30(+2.23%) |
Dec 20, 2021 | 13.56 | 13.91 | 13.14 | 13.39 | 437,741 | -0.40(-2.93%) |
Dec 17, 2021 | 13.74 | 13.94 | 13.26 | 13.79 | 2,649,874 | +0.10(+0.70%) |
Dec 16, 2021 | 13.25 | 13.88 | 13.22 | 13.69 | 495,712 | +0.47(+3.58%) |
Dec 15, 2021 | 13.51 | 13.73 | 13.17 | 13.22 | 1,013,900 | -0.25(-1.89%) |
Dec 14, 2021 | 13.38 | 13.76 | 13.17 | 13.47 | 266,312 | +0.05(+0.39%) |
Dec 13, 2021 | 13.55 | 13.76 | 13.35 | 13.42 | 376,626 | -0.21(-1.54%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.47 | 13.63 | 134,091 | +0.03(+0.19%) |
Dec 09, 2021 | 13.69 | 13.69 | 13.54 | 13.61 | 134,294 | -0.16(-1.15%) |
Dec 08, 2021 | 13.76 | 13.90 | 13.65 | 13.76 | 149,783 | -0.02(-0.13%) |
Dec 07, 2021 | 13.78 | 13.99 | 13.69 | 13.78 | 200,665 | -0.11(-0.76%) |
Dec 06, 2021 | 13.86 | 14.09 | 13.75 | 13.89 | 233,439 | +0.26(+1.93%) |
Dec 03, 2021 | 14.13 | 14.14 | 13.55 | 13.62 | 236,905 | -0.24(-1.71%) |
Dec 02, 2021 | 13.65 | 13.99 | 13.53 | 13.86 | 251,631 | +0.34(+2.53%) |