Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.92 | 14.31 | 13.88 | 14.18 | 1,600,201 | +0.04(+0.29%) |
Feb 25, 2022 | 13.62 | 14.16 | 13.72 | 14.14 | 1,553,588 | +0.69(+5.14%) |
Feb 24, 2022 | 13.33 | 13.50 | 13.04 | 13.45 | 1,190,321 | -0.11(-0.80%) |
Feb 23, 2022 | 14.03 | 14.13 | 13.53 | 13.56 | 876,156 | -0.35(-2.54%) |
Feb 22, 2022 | 13.98 | 14.04 | 13.71 | 13.91 | 967,753 | -0.07(-0.53%) |
Feb 18, 2022 | 13.98 | 0 | -0.07(-0.53%) | |||
Feb 17, 2022 | 14.09 | 14.26 | 13.99 | 14.06 | 883,951 | -0.21(-1.44%) |
Feb 16, 2022 | 14.06 | 14.35 | 14.02 | 14.26 | 967,374 | +0.26(+1.88%) |
Feb 15, 2022 | 13.91 | 14.09 | 13.85 | 14.00 | 1,412,917 | +0.23(+1.67%) |
Feb 14, 2022 | 13.98 | 14.07 | 13.68 | 13.77 | 1,465,988 | -0.17(-1.24%) |
Feb 11, 2022 | 13.86 | 14.11 | 13.80 | 13.94 | 1,466,707 | +0.10(+0.71%) |
Feb 10, 2022 | 13.85 | 14.14 | 13.73 | 13.84 | 1,809,986 | -0.15(-1.06%) |
Feb 09, 2022 | 13.95 | 14.06 | 13.85 | 13.99 | 1,514,530 | +0.12(+0.89%) |
Feb 08, 2022 | 14.21 | 14.33 | 13.76 | 13.87 | 2,135,336 | -0.70(-4.79%) |
Feb 07, 2022 | 14.58 | 14.65 | 14.49 | 14.57 | 614,712 | +0.00(+0.00%) |
Feb 04, 2022 | 14.54 | 14.67 | 14.33 | 14.57 | 642,339 | -0.09(-0.62%) |
Feb 03, 2022 | 14.79 | 14.62 | 14.66 | 612,242 | -0.26(-1.76%) | |
Feb 02, 2022 | 14.76 | 15.04 | 14.76 | 14.92 | 944,743 | +0.08(+0.55%) |
Feb 01, 2022 | 14.59 | 14.87 | 14.49 | 14.84 | 883,584 | +0.25(+1.69%) |
Jan 31, 2022 | 14.40 | 14.63 | 14.59 | 924,752 | +0.04(+0.28%) | |
Jan 28, 2022 | 14.23 | 14.55 | 13.93 | 14.55 | 912,433 | +0.30(+2.07%) |
Jan 27, 2022 | 14.63 | 14.78 | 14.12 | 14.26 | 813,181 | -0.24(-1.64%) |
Jan 26, 2022 | 14.79 | 15.00 | 14.44 | 14.49 | 656,682 | -0.16(-1.07%) |
Jan 25, 2022 | 14.41 | 14.77 | 14.23 | 14.65 | 640,293 | -0.03(-0.22%) |
Jan 24, 2022 | 14.46 | 14.70 | 14.03 | 14.68 | 1,043,461 | -0.03(-0.22%) |
Jan 21, 2022 | 15.00 | 15.10 | 14.69 | 14.72 | 1,063,126 | -0.30(-1.97%) |
Jan 20, 2022 | 15.24 | 15.48 | 15.00 | 15.01 | 1,326,064 | -0.27(-1.77%) |
Jan 19, 2022 | 15.73 | 15.90 | 15.27 | 15.28 | 981,664 | -0.45(-2.87%) |
Jan 18, 2022 | 15.96 | 16.03 | 15.72 | 15.73 | 1,281,101 | -0.21(-1.29%) |
Jan 14, 2022 | 15.94 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 15.88 | 16.05 | 15.82 | 15.95 | 492,428 | +0.15(+0.94%) |
Jan 12, 2022 | 15.71 | 15.97 | 15.71 | 15.80 | 1,155,646 | -0.08(-0.52%) |
Jan 11, 2022 | 16.01 | 16.01 | 15.64 | 15.88 | 1,003,649 | -0.07(-0.46%) |
Jan 10, 2022 | 16.16 | 16.23 | 15.94 | 15.96 | 853,019 | -0.21(-1.27%) |
Jan 07, 2022 | 15.87 | 16.30 | 15.84 | 16.16 | 1,259,267 | +0.25(+1.55%) |
Jan 06, 2022 | 15.86 | 16.04 | 15.75 | 15.92 | 954,027 | +0.18(+1.15%) |
Jan 05, 2022 | 15.97 | 16.10 | 15.67 | 15.73 | 1,071,500 | -0.24(-1.49%) |
Jan 04, 2022 | 15.54 | 16.09 | 15.53 | 15.97 | 872,594 | +0.53(+3.40%) |
Jan 03, 2022 | 15.13 | 15.52 | 15.13 | 15.45 | 952,355 | +0.35(+2.29%) |
Dec 31, 2021 | 15.14 | 15.22 | 15.07 | 15.10 | 897,721 | -0.06(-0.38%) |
Dec 30, 2021 | 15.16 | 15.29 | 15.10 | 15.16 | 751,236 | +0.07(+0.44%) |
Dec 29, 2021 | 15.09 | 15.12 | 14.89 | 15.09 | 596,759 | +0.04(+0.27%) |
Dec 28, 2021 | 14.92 | 15.07 | 14.88 | 15.05 | 585,310 | +0.04(+0.27%) |
Dec 27, 2021 | 14.83 | 15.01 | 14.68 | 15.01 | 523,054 | +0.17(+1.16%) |
Dec 23, 2021 | 14.86 | 14.95 | 14.77 | 14.84 | 419,312 | +0.05(+0.33%) |
Dec 22, 2021 | 14.77 | 14.81 | 14.65 | 14.79 | 671,307 | +0.04(+0.28%) |
Dec 21, 2021 | 14.43 | 14.86 | 14.39 | 14.75 | 639,288 | +0.45(+3.16%) |
Dec 20, 2021 | 14.54 | 14.58 | 14.05 | 14.30 | 947,923 | -0.44(-3.01%) |
Dec 17, 2021 | 14.77 | 14.86 | 14.59 | 14.74 | 1,522,467 | -0.06(-0.39%) |
Dec 16, 2021 | 14.74 | 15.02 | 14.67 | 14.80 | 822,490 | +0.12(+0.84%) |
Dec 15, 2021 | 14.72 | 14.75 | 14.43 | 14.67 | 998,251 | +0.03(+0.22%) |
Dec 14, 2021 | 14.72 | 14.89 | 14.58 | 14.64 | 1,151,978 | -0.07(-0.45%) |
Dec 13, 2021 | 14.77 | 14.85 | 14.39 | 14.71 | 1,347,113 | -0.18(-1.21%) |
Dec 10, 2021 | 15.14 | 15.14 | 14.78 | 14.89 | 1,081,477 | -0.21(-1.36%) |
Dec 09, 2021 | 15.35 | 15.35 | 15.02 | 15.09 | 660,031 | -0.35(-2.24%) |
Dec 08, 2021 | 15.05 | 15.48 | 15.00 | 15.44 | 1,093,374 | +0.41(+2.73%) |
Dec 07, 2021 | 15.02 | 15.12 | 14.95 | 15.03 | 1,263,798 | +0.12(+0.83%) |
Dec 06, 2021 | 14.72 | 15.06 | 14.63 | 14.90 | 1,688,197 | +0.43(+2.95%) |
Dec 03, 2021 | 14.64 | 14.78 | 14.38 | 14.48 | 1,378,649 | -0.12(-0.84%) |
Dec 02, 2021 | 14.19 | 14.81 | 14.19 | 14.60 | 1,644,445 | +0.54(+3.86%) |