Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.78 | 16.82 | 16.67 | 16.67 | 10,971 | +0.13(+0.77%) |
Feb 25, 2022 | 16.82 | 16.75 | 16.55 | 16.55 | 14,464 | -0.06(-0.36%) |
Feb 24, 2022 | 17.11 | 17.11 | 16.59 | 16.60 | 17,749 | +0.12(+0.71%) |
Feb 23, 2022 | 16.20 | 16.49 | 16.20 | 16.49 | 5,596 | +0.15(+0.92%) |
Feb 22, 2022 | 16.26 | 16.37 | 16.17 | 16.34 | 13,030 | +0.46(+2.87%) |
Feb 18, 2022 | 15.88 | 0 | +0.42(+2.70%) | |||
Feb 17, 2022 | 15.35 | 15.48 | 15.30 | 15.46 | 1,356 | +0.14(+0.90%) |
Feb 16, 2022 | 15.42 | 15.44 | 15.28 | 15.32 | 11,775 | -0.10(-0.62%) |
Feb 15, 2022 | 15.49 | 15.60 | 15.42 | 15.42 | 4,639 | -0.25(-1.59%) |
Feb 14, 2022 | 15.63 | 15.75 | 15.61 | 15.67 | 7,587 | +0.15(+0.94%) |
Feb 11, 2022 | 15.28 | 15.52 | 15.23 | 15.52 | 5,638 | +0.26(+1.69%) |
Feb 10, 2022 | 15.36 | 15.36 | 15.09 | 15.26 | 6,554 | +0.20(+1.30%) |
Feb 09, 2022 | 15.25 | 15.25 | 15.07 | 15.07 | 16,525 | -0.29(-1.89%) |
Feb 08, 2022 | 15.64 | 15.64 | 15.36 | 15.36 | 3,396 | -0.13(-0.86%) |
Feb 07, 2022 | 15.49 | 15.53 | 15.47 | 15.49 | 1,448 | +0.08(+0.50%) |
Feb 04, 2022 | 15.53 | 15.53 | 15.37 | 15.42 | 5,784 | -0.10(-0.67%) |
Feb 03, 2022 | 15.57 | 15.47 | 15.52 | 4,892 | +0.05(+0.33%) | |
Feb 02, 2022 | 15.28 | 15.60 | 15.28 | 15.47 | 8,869 | +0.11(+0.70%) |
Feb 01, 2022 | 15.41 | 15.51 | 15.36 | 15.36 | 3,494 | -0.09(-0.57%) |
Jan 31, 2022 | 16.03 | 15.42 | 15.45 | 10,374 | -0.79(-4.88%) | |
Jan 28, 2022 | 16.30 | 16.45 | 16.24 | 16.24 | 12,050 | +0.07(+0.41%) |
Jan 27, 2022 | 15.96 | 16.17 | 15.96 | 16.17 | 7,447 | +0.32(+2.02%) |
Jan 26, 2022 | 15.57 | 15.89 | 15.57 | 15.85 | 19,585 | +0.30(+1.92%) |
Jan 25, 2022 | 15.67 | 15.67 | 15.53 | 15.56 | 5,047 | -0.05(-0.30%) |
Jan 24, 2022 | 15.59 | 15.89 | 15.58 | 15.60 | 374,533 | +0.25(+1.63%) |
Jan 21, 2022 | 15.11 | 15.40 | 15.11 | 15.35 | 10,295 | +0.25(+1.68%) |
Jan 20, 2022 | 14.95 | 15.10 | 14.80 | 15.10 | 17,210 | -0.45(-2.88%) |
Jan 19, 2022 | 15.71 | 15.71 | 15.49 | 15.55 | 8,911 | -0.06(-0.36%) |
Jan 18, 2022 | 15.68 | 15.71 | 15.57 | 15.60 | 3,483 | +0.19(+1.24%) |
Jan 14, 2022 | 15.41 | 0 | -0.20(-1.29%) | |||
Jan 13, 2022 | 15.40 | 15.61 | 15.40 | 15.61 | 6,508 | +0.37(+2.41%) |
Jan 12, 2022 | 15.32 | 15.34 | 15.22 | 15.25 | 10,787 | -0.37(-2.35%) |
Jan 11, 2022 | 15.77 | 15.77 | 15.59 | 15.61 | 22,732 | -0.50(-3.13%) |
Jan 10, 2022 | 16.10 | 16.19 | 16.00 | 16.12 | 9,230 | -0.01(-0.05%) |
Jan 07, 2022 | 16.20 | 16.22 | 16.08 | 16.13 | 25,592 | -0.36(-2.18%) |
Jan 06, 2022 | 16.51 | 16.51 | 16.42 | 16.49 | 3,216 | -0.28(-1.66%) |
Jan 05, 2022 | 16.70 | 16.76 | 16.51 | 16.76 | 4,827 | +0.28(+1.71%) |
Jan 04, 2022 | 16.33 | 16.53 | 16.33 | 16.48 | 3,941 | +0.29(+1.77%) |
Jan 03, 2022 | 16.21 | 16.61 | 16.18 | 16.20 | 6,898 | +0.02(+0.13%) |
Dec 31, 2021 | 16.08 | 16.17 | 16.08 | 16.17 | 4,351 | +0.15(+0.93%) |
Dec 30, 2021 | 16.45 | 16.45 | 15.92 | 16.02 | 19,353 | -0.57(-3.43%) |
Dec 29, 2021 | 16.57 | 16.67 | 16.57 | 16.59 | 9,683 | +0.16(+0.98%) |
Dec 28, 2021 | 16.41 | 16.43 | 16.41 | 16.43 | 1,043 | +0.22(+1.33%) |
Dec 27, 2021 | 16.21 | 16.26 | 16.14 | 16.22 | 5,205 | +0.01(+0.08%) |
Dec 23, 2021 | 16.27 | 16.27 | 16.18 | 16.20 | 1,424 | -0.04(-0.25%) |
Dec 22, 2021 | 16.40 | 16.40 | 16.24 | 16.24 | 3,694 | +0.06(+0.40%) |
Dec 21, 2021 | 16.49 | 16.49 | 16.18 | 16.18 | 7,303 | -0.55(-3.28%) |
Dec 20, 2021 | 16.70 | 16.77 | 16.64 | 16.73 | 11,703 | +0.40(+2.42%) |
Dec 17, 2021 | 16.48 | 16.48 | 16.26 | 16.33 | 8,642 | +0.19(+1.15%) |
Dec 16, 2021 | 15.97 | 16.19 | 15.94 | 16.15 | 6,172 | -0.10(-0.59%) |
Dec 15, 2021 | 16.24 | 16.47 | 16.23 | 16.24 | 20,613 | +0.45(+2.88%) |
Dec 14, 2021 | 15.92 | 15.92 | 15.79 | 15.79 | 5,744 | +0.03(+0.17%) |
Dec 13, 2021 | 15.81 | 15.82 | 15.72 | 15.76 | 1,296 | +0.28(+1.83%) |
Dec 10, 2021 | 15.49 | 15.55 | 15.48 | 15.48 | 2,425 | -0.03(-0.16%) |
Dec 09, 2021 | 15.50 | 15.50 | 15.38 | 15.50 | 2,893 | -0.00(-0.02%) |
Dec 08, 2021 | 15.55 | 15.56 | 15.46 | 15.50 | 5,287 | -0.08(-0.49%) |
Dec 07, 2021 | 15.51 | 15.58 | 15.51 | 15.58 | 7,019 | -0.22(-1.39%) |
Dec 06, 2021 | 16.13 | 16.14 | 15.80 | 15.80 | 8,939 | -0.30(-1.84%) |
Dec 03, 2021 | 16.00 | 16.19 | 16.00 | 16.10 | 6,042 | +0.37(+2.38%) |
Dec 02, 2021 | 15.66 | 15.84 | 15.53 | 15.72 | 13,850 | -0.10(-0.65%) |