Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.59 | 15.78 | 15.43 | 15.78 | 66,760 | +0.18(+1.15%) |
Feb 25, 2022 | 15.17 | 15.60 | 15.41 | 15.60 | 52,720 | +0.45(+2.97%) |
Feb 24, 2022 | 15.06 | 15.37 | 14.91 | 15.15 | 92,150 | +0.22(+1.47%) |
Feb 23, 2022 | 14.98 | 15.23 | 14.93 | 14.93 | 86,087 | -0.10(-0.67%) |
Feb 22, 2022 | 15.26 | 15.27 | 14.92 | 15.03 | 69,322 | -0.15(-0.99%) |
Feb 18, 2022 | 15.18 | 0 | -0.07(-0.46%) | |||
Feb 17, 2022 | 15.36 | 15.36 | 15.17 | 15.25 | 22,517 | -0.11(-0.72%) |
Feb 16, 2022 | 15.29 | 15.47 | 15.25 | 15.36 | 46,202 | +0.09(+0.59%) |
Feb 15, 2022 | 15.07 | 15.35 | 15.05 | 15.27 | 51,876 | -0.02(-0.13%) |
Feb 14, 2022 | 15.29 | 15.52 | 15.05 | 15.29 | 95,348 | -0.03(-0.20%) |
Feb 11, 2022 | 15.04 | 15.50 | 15.04 | 15.32 | 55,861 | +0.27(+1.79%) |
Feb 10, 2022 | 15.39 | 15.39 | 15.05 | 15.05 | 37,518 | -0.33(-2.15%) |
Feb 09, 2022 | 15.30 | 15.48 | 15.22 | 15.38 | 29,821 | +0.11(+0.69%) |
Feb 08, 2022 | 15.32 | 15.48 | 15.15 | 15.28 | 42,689 | -0.12(-0.75%) |
Feb 07, 2022 | 15.46 | 15.50 | 15.25 | 15.39 | 58,443 | -0.08(-0.52%) |
Feb 04, 2022 | 15.50 | 15.54 | 15.26 | 15.47 | 44,887 | +0.04(+0.26%) |
Feb 03, 2022 | 15.40 | 15.54 | 15.26 | 15.43 | 69,634 | -0.10(-0.64%) |
Feb 02, 2022 | 15.53 | 15.60 | 15.40 | 15.53 | 62,303 | +0.06(+0.39%) |
Feb 01, 2022 | 15.47 | 15.60 | 15.40 | 15.47 | 87,641 | +0.00(+0.00%) |
Jan 31, 2022 | 15.31 | 15.52 | 15.47 | 159,710 | +0.22(+1.44%) | |
Jan 28, 2022 | 14.92 | 15.25 | 14.63 | 15.25 | 188,490 | +0.33(+2.21%) |
Jan 27, 2022 | 14.89 | 15.09 | 14.80 | 14.92 | 69,464 | +0.21(+1.43%) |
Jan 26, 2022 | 14.81 | 15.13 | 14.66 | 14.71 | 89,418 | +0.05(+0.34%) |
Jan 25, 2022 | 14.18 | 14.90 | 14.10 | 14.66 | 173,747 | +0.38(+2.66%) |
Jan 24, 2022 | 14.32 | 14.60 | 13.82 | 14.28 | 189,590 | -0.29(-1.99%) |
Jan 21, 2022 | 15.18 | 15.18 | 14.57 | 14.57 | 148,305 | -0.90(-5.82%) |
Jan 20, 2022 | 15.94 | 15.95 | 15.33 | 15.47 | 163,597 | -0.43(-2.70%) |
Jan 19, 2022 | 16.05 | 16.12 | 15.43 | 15.90 | 164,615 | -0.20(-1.24%) |
Jan 18, 2022 | 16.00 | 16.18 | 15.93 | 16.10 | 141,193 | +0.15(+0.94%) |
Jan 14, 2022 | 15.95 | 0 | +0.20(+1.27%) | |||
Jan 13, 2022 | 15.80 | 15.94 | 15.59 | 15.75 | 134,206 | +0.00(+0.00%) |
Jan 12, 2022 | 15.98 | 16.03 | 15.63 | 15.75 | 150,398 | -0.19(-1.19%) |
Jan 11, 2022 | 15.81 | 15.99 | 15.61 | 15.94 | 171,720 | +0.20(+1.27%) |
Jan 10, 2022 | 15.68 | 16.00 | 15.55 | 15.74 | 197,611 | +0.11(+0.70%) |
Jan 07, 2022 | 15.25 | 15.81 | 15.15 | 15.63 | 190,079 | +0.40(+2.63%) |
Jan 06, 2022 | 15.26 | 15.39 | 15.14 | 15.23 | 364,669 | +0.05(+0.33%) |
Jan 05, 2022 | 15.36 | 15.42 | 15.05 | 15.18 | 359,037 | -0.03(-0.20%) |
Jan 04, 2022 | 14.61 | 15.40 | 14.61 | 15.21 | 496,581 | +0.74(+5.11%) |
Jan 03, 2022 | 14.21 | 14.49 | 13.88 | 14.47 | 317,433 | +0.65(+4.70%) |
Dec 31, 2021 | 13.69 | 13.82 | 13.64 | 13.82 | 82,746 | +0.13(+0.95%) |
Dec 30, 2021 | 13.75 | 13.78 | 13.64 | 13.69 | 83,802 | -0.06(-0.44%) |
Dec 29, 2021 | 13.68 | 13.75 | 13.58 | 13.75 | 78,818 | +0.11(+0.81%) |
Dec 28, 2021 | 13.60 | 13.80 | 13.60 | 13.64 | 137,648 | +0.01(+0.07%) |
Dec 27, 2021 | 13.20 | 13.63 | 13.18 | 13.63 | 263,346 | +0.53(+4.05%) |
Dec 23, 2021 | 13.08 | 13.21 | 13.04 | 13.10 | 92,299 | -0.02(-0.15%) |
Dec 22, 2021 | 13.08 | 13.14 | 12.87 | 13.12 | 94,693 | +0.13(+1.00%) |
Dec 21, 2021 | 12.83 | 13.13 | 12.83 | 12.99 | 116,395 | +0.20(+1.56%) |
Dec 20, 2021 | 12.95 | 12.95 | 12.70 | 12.79 | 129,265 | -0.35(-2.66%) |
Dec 17, 2021 | 13.18 | 13.22 | 13.02 | 13.14 | 44,176 | -0.04(-0.30%) |
Dec 16, 2021 | 13.11 | 13.32 | 13.11 | 13.18 | 100,738 | +0.11(+0.84%) |
Dec 15, 2021 | 13.12 | 13.16 | 12.95 | 13.07 | 172,881 | -0.06(-0.46%) |
Dec 14, 2021 | 13.03 | 13.22 | 13.03 | 13.13 | 61,196 | +0.04(+0.31%) |
Dec 13, 2021 | 13.34 | 13.36 | 13.09 | 13.09 | 110,128 | -0.33(-2.46%) |
Dec 10, 2021 | 13.47 | 13.50 | 13.30 | 13.42 | 49,889 | +0.05(+0.37%) |
Dec 09, 2021 | 13.57 | 13.57 | 13.30 | 13.37 | 95,138 | -0.18(-1.33%) |
Dec 08, 2021 | 13.67 | 13.67 | 13.45 | 13.55 | 67,266 | +0.03(+0.22%) |
Dec 07, 2021 | 13.56 | 13.64 | 13.46 | 13.52 | 54,198 | +0.06(+0.45%) |
Dec 06, 2021 | 13.51 | 13.57 | 13.42 | 13.46 | 66,513 | +0.11(+0.82%) |
Dec 03, 2021 | 13.66 | 13.73 | 13.35 | 13.35 | 67,146 | -0.32(-2.34%) |
Dec 02, 2021 | 13.66 | 13.86 | 13.65 | 13.67 | 57,407 | -0.07(-0.51%) |