Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.21 | 14.31 | 14.13 | 14.26 | 80,271 | +0.03(+0.21%) |
Feb 25, 2022 | 14.03 | 14.24 | 14.07 | 14.23 | 71,679 | +0.24(+1.73%) |
Feb 24, 2022 | 13.90 | 14.09 | 13.83 | 13.99 | 116,639 | +0.00(+0.00%) |
Feb 23, 2022 | 14.11 | 14.15 | 13.99 | 13.99 | 67,258 | -0.04(-0.31%) |
Feb 22, 2022 | 14.13 | 14.22 | 14.02 | 14.03 | 292,107 | -0.13(-0.91%) |
Feb 18, 2022 | 14.16 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 14.26 | 14.27 | 14.18 | 14.18 | 70,253 | -0.10(-0.71%) |
Feb 16, 2022 | 14.20 | 14.31 | 14.20 | 14.29 | 81,208 | +0.06(+0.41%) |
Feb 15, 2022 | 14.26 | 14.29 | 14.18 | 14.23 | 93,772 | +0.09(+0.67%) |
Feb 14, 2022 | 14.24 | 14.27 | 14.12 | 14.13 | 65,669 | -0.21(-1.44%) |
Feb 11, 2022 | 14.30 | 14.37 | 14.19 | 14.34 | 71,612 | +0.10(+0.72%) |
Feb 10, 2022 | 14.36 | 14.40 | 14.18 | 14.24 | 124,872 | -0.16(-1.13%) |
Feb 09, 2022 | 14.38 | 14.41 | 14.33 | 14.40 | 69,609 | +0.07(+0.48%) |
Feb 08, 2022 | 14.35 | 14.42 | 14.26 | 14.33 | 95,685 | +0.02(+0.12%) |
Feb 07, 2022 | 14.29 | 14.36 | 14.25 | 14.31 | 76,467 | +0.03(+0.24%) |
Feb 04, 2022 | 14.37 | 14.37 | 14.21 | 14.28 | 51,986 | -0.12(-0.84%) |
Feb 03, 2022 | 14.39 | 14.35 | 14.40 | 115,912 | -0.09(-0.65%) | |
Feb 02, 2022 | 14.50 | 14.52 | 14.43 | 14.49 | 198,118 | +0.05(+0.36%) |
Feb 01, 2022 | 14.43 | 14.46 | 14.35 | 14.44 | 88,685 | +0.05(+0.34%) |
Jan 31, 2022 | 14.31 | 14.43 | 14.39 | 242,438 | +0.10(+0.68%) | |
Jan 28, 2022 | 14.19 | 14.37 | 14.15 | 14.30 | 78,309 | +0.07(+0.46%) |
Jan 27, 2022 | 14.35 | 14.43 | 14.18 | 14.23 | 205,755 | -0.01(-0.10%) |
Jan 26, 2022 | 14.45 | 14.46 | 14.22 | 14.24 | 95,445 | -0.02(-0.12%) |
Jan 25, 2022 | 14.14 | 14.40 | 14.04 | 14.26 | 82,661 | +0.10(+0.73%) |
Jan 24, 2022 | 14.11 | 14.23 | 13.92 | 14.16 | 299,536 | -0.10(-0.72%) |
Jan 21, 2022 | 14.37 | 14.40 | 14.20 | 14.26 | 97,886 | -0.11(-0.75%) |
Jan 20, 2022 | 14.56 | 14.56 | 14.34 | 14.37 | 142,418 | -0.17(-1.18%) |
Jan 19, 2022 | 14.57 | 14.65 | 14.51 | 14.54 | 95,446 | -0.04(-0.26%) |
Jan 18, 2022 | 14.64 | 14.65 | 14.52 | 14.58 | 144,575 | -0.05(-0.33%) |
Jan 14, 2022 | 14.63 | 0 | +0.04(+0.25%) | |||
Jan 13, 2022 | 14.57 | 14.69 | 14.57 | 14.59 | 103,624 | -0.00(-0.03%) |
Jan 12, 2022 | 14.51 | 14.63 | 14.51 | 14.60 | 117,887 | +0.04(+0.27%) |
Jan 11, 2022 | 14.47 | 14.56 | 14.44 | 14.56 | 57,383 | +0.09(+0.59%) |
Jan 10, 2022 | 14.49 | 14.51 | 14.39 | 14.47 | 126,322 | -0.03(-0.19%) |
Jan 07, 2022 | 14.41 | 14.51 | 14.38 | 14.50 | 83,634 | +0.07(+0.48%) |
Jan 06, 2022 | 14.33 | 14.45 | 14.33 | 14.43 | 80,050 | +0.08(+0.54%) |
Jan 05, 2022 | 14.42 | 14.51 | 14.30 | 14.35 | 116,573 | -0.10(-0.71%) |
Jan 04, 2022 | 14.28 | 14.47 | 14.28 | 14.45 | 96,037 | +0.10(+0.72%) |
Jan 03, 2022 | 14.23 | 14.35 | 14.22 | 14.35 | 432,496 | +0.14(+0.99%) |
Dec 31, 2021 | 14.22 | 14.27 | 14.18 | 14.21 | 77,814 | -0.00(-0.03%) |
Dec 30, 2021 | 14.21 | 14.24 | 14.18 | 14.21 | 128,447 | +0.04(+0.30%) |
Dec 29, 2021 | 14.19 | 14.19 | 14.12 | 14.17 | 130,501 | +0.03(+0.18%) |
Dec 28, 2021 | 14.15 | 14.19 | 14.10 | 14.15 | 118,029 | +0.03(+0.24%) |
Dec 27, 2021 | 14.13 | 14.13 | 13.98 | 14.11 | 99,349 | +0.09(+0.61%) |
Dec 23, 2021 | 14.04 | 14.10 | 13.98 | 14.03 | 134,124 | +0.05(+0.32%) |
Dec 22, 2021 | 13.91 | 14.02 | 13.88 | 13.98 | 136,604 | +0.09(+0.61%) |
Dec 21, 2021 | 13.85 | 13.98 | 13.82 | 13.90 | 126,602 | +0.11(+0.77%) |
Dec 20, 2021 | 13.92 | 13.92 | 13.70 | 13.79 | 90,274 | -0.10(-0.70%) |
Dec 17, 2021 | 13.93 | 13.99 | 13.89 | 13.89 | 58,639 | -0.03(-0.24%) |
Dec 16, 2021 | 13.93 | 14.04 | 13.90 | 13.92 | 83,114 | +0.02(+0.13%) |
Dec 15, 2021 | 13.79 | 13.92 | 13.77 | 13.90 | 109,444 | +0.10(+0.73%) |
Dec 14, 2021 | 13.90 | 13.90 | 13.80 | 13.80 | 79,202 | -0.11(-0.80%) |
Dec 13, 2021 | 13.90 | 13.96 | 13.84 | 13.91 | 98,922 | +0.01(+0.04%) |
Dec 10, 2021 | 13.92 | 13.98 | 13.92 | 13.91 | 87,630 | -0.01(-0.04%) |
Dec 09, 2021 | 13.96 | 13.97 | 13.90 | 13.91 | 63,713 | -0.12(-0.85%) |
Dec 08, 2021 | 13.95 | 14.07 | 13.95 | 14.03 | 111,743 | +0.05(+0.36%) |
Dec 07, 2021 | 13.96 | 14.03 | 13.95 | 13.98 | 54,374 | +0.02(+0.12%) |
Dec 06, 2021 | 13.78 | 13.98 | 13.78 | 13.96 | 86,230 | +0.21(+1.55%) |
Dec 03, 2021 | 13.77 | 13.82 | 13.68 | 13.75 | 91,368 | +0.01(+0.06%) |
Dec 02, 2021 | 13.62 | 13.83 | 13.58 | 13.74 | 84,184 | +0.13(+0.94%) |