Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.45 | 17.77 | 17.23 | 17.36 | 177,274 | +0.36(+2.12%) |
Feb 25, 2022 | 16.99 | 17.00 | 16.70 | 17.00 | 78,171 | +0.01(+0.06%) |
Feb 24, 2022 | 18.91 | 18.91 | 16.52 | 16.99 | 634,056 | -0.73(-4.12%) |
Feb 23, 2022 | 17.50 | 17.81 | 17.26 | 17.72 | 236,836 | +0.64(+3.73%) |
Feb 22, 2022 | 17.11 | 17.39 | 16.85 | 17.08 | 161,024 | +0.23(+1.38%) |
Feb 18, 2022 | 16.85 | 0 | -0.32(-1.86%) | |||
Feb 17, 2022 | 16.69 | 17.20 | 16.57 | 17.17 | 473,904 | +0.95(+5.86%) |
Feb 16, 2022 | 16.40 | 16.40 | 15.96 | 16.22 | 54,567 | +0.13(+0.81%) |
Feb 15, 2022 | 16.38 | 16.38 | 15.56 | 16.09 | 79,323 | -0.57(-3.42%) |
Feb 14, 2022 | 16.10 | 16.71 | 15.96 | 16.66 | 165,046 | +0.81(+5.11%) |
Feb 11, 2022 | 15.69 | 16.00 | 15.39 | 15.85 | 122,284 | +0.12(+0.76%) |
Feb 10, 2022 | 15.56 | 16.19 | 15.56 | 15.73 | 58,889 | -0.27(-1.69%) |
Feb 09, 2022 | 15.86 | 16.09 | 15.80 | 16.00 | 50,322 | +0.18(+1.14%) |
Feb 08, 2022 | 15.70 | 15.88 | 15.70 | 15.82 | 41,046 | +0.08(+0.51%) |
Feb 07, 2022 | 15.96 | 15.96 | 15.50 | 15.74 | 59,806 | -0.06(-0.38%) |
Feb 04, 2022 | 15.78 | 16.00 | 15.78 | 15.80 | 50,421 | -0.21(-1.31%) |
Feb 03, 2022 | 16.09 | 16.01 | 65,062 | -0.15(-0.93%) | ||
Feb 02, 2022 | 16.18 | 16.29 | 16.12 | 16.16 | 30,757 | +0.03(+0.19%) |
Feb 01, 2022 | 16.39 | 16.39 | 15.97 | 16.13 | 100,365 | +0.19(+1.19%) |
Jan 31, 2022 | 15.90 | 15.77 | 15.94 | 118,002 | +0.19(+1.21%) | |
Jan 28, 2022 | 15.51 | 15.97 | 15.51 | 15.75 | 127,233 | -0.34(-2.11%) |
Jan 27, 2022 | 16.15 | 16.23 | 15.73 | 16.09 | 163,531 | -0.04(-0.25%) |
Jan 26, 2022 | 16.06 | 16.44 | 16.00 | 16.13 | 112,343 | +0.38(+2.41%) |
Jan 25, 2022 | 15.41 | 15.77 | 15.29 | 15.75 | 89,501 | +0.33(+2.14%) |
Jan 24, 2022 | 15.83 | 15.83 | 15.13 | 15.42 | 139,165 | +0.14(+0.92%) |
Jan 21, 2022 | 15.27 | 15.39 | 15.00 | 15.28 | 126,185 | +0.28(+1.87%) |
Jan 20, 2022 | 14.86 | 15.14 | 14.86 | 15.00 | 136,558 | +0.38(+2.60%) |
Jan 19, 2022 | 14.50 | 14.75 | 14.45 | 14.62 | 112,164 | +0.78(+5.64%) |
Jan 18, 2022 | 13.91 | 14.03 | 13.82 | 13.84 | 36,269 | +0.16(+1.17%) |
Jan 14, 2022 | 13.68 | 0 | -0.10(-0.73%) | |||
Jan 13, 2022 | 13.98 | 13.98 | 13.63 | 13.78 | 24,074 | -0.09(-0.65%) |
Jan 12, 2022 | 14.10 | 14.12 | 13.81 | 13.87 | 41,830 | -0.07(-0.50%) |
Jan 11, 2022 | 13.86 | 13.94 | 13.65 | 13.94 | 67,701 | +0.17(+1.23%) |
Jan 10, 2022 | 13.85 | 13.88 | 13.52 | 13.77 | 40,306 | -0.08(-0.58%) |
Jan 07, 2022 | 13.80 | 14.00 | 13.68 | 13.85 | 86,354 | +0.00(+0.00%) |
Jan 06, 2022 | 13.98 | 13.98 | 13.78 | 13.85 | 35,547 | -0.13(-0.93%) |
Jan 05, 2022 | 14.28 | 14.28 | 13.86 | 13.98 | 43,750 | +0.10(+0.75%) |
Jan 04, 2022 | 13.81 | 14.00 | 13.79 | 13.88 | 33,691 | +0.30(+2.18%) |
Jan 03, 2022 | 13.88 | 13.99 | 13.50 | 13.58 | 56,950 | -0.36(-2.58%) |
Dec 31, 2021 | 14.05 | 14.05 | 13.61 | 13.94 | 72,377 | -0.21(-1.48%) |
Dec 30, 2021 | 14.05 | 14.41 | 14.05 | 14.15 | 34,769 | -0.06(-0.42%) |
Dec 29, 2021 | 14.40 | 14.44 | 14.11 | 14.21 | 35,162 | -0.17(-1.18%) |
Dec 28, 2021 | 14.82 | 14.82 | 14.22 | 14.38 | 73,058 | +0.16(+1.13%) |
Dec 27, 2021 | 14.30 | 14.45 | 14.10 | 14.22 | 59,533 | -0.01(-0.07%) |
Dec 23, 2021 | 14.25 | 14.43 | 14.10 | 14.23 | 62,598 | +0.19(+1.35%) |
Dec 22, 2021 | 13.50 | 14.14 | 13.50 | 14.04 | 110,749 | +0.62(+4.66%) |
Dec 21, 2021 | 13.28 | 13.50 | 13.25 | 13.41 | 70,379 | +0.30(+2.33%) |
Dec 20, 2021 | 13.23 | 13.37 | 12.91 | 13.11 | 38,851 | -0.21(-1.58%) |
Dec 17, 2021 | 13.27 | 13.69 | 13.20 | 13.32 | 79,842 | +0.08(+0.60%) |
Dec 16, 2021 | 13.30 | 13.30 | 12.76 | 13.24 | 89,088 | +0.55(+4.33%) |
Dec 15, 2021 | 12.41 | 12.82 | 12.12 | 12.69 | 74,010 | +0.09(+0.72%) |
Dec 14, 2021 | 12.37 | 12.73 | 12.37 | 12.60 | 41,331 | -0.13(-1.03%) |
Dec 13, 2021 | 13.24 | 13.48 | 12.73 | 12.73 | 83,268 | -0.53(-4.00%) |
Dec 10, 2021 | 13.31 | 13.52 | 13.20 | 13.26 | 49,822 | -0.26(-1.92%) |
Dec 09, 2021 | 13.54 | 13.77 | 13.42 | 13.52 | 74,124 | -0.37(-2.67%) |
Dec 08, 2021 | 13.81 | 14.03 | 13.81 | 13.89 | 45,908 | +0.06(+0.44%) |
Dec 07, 2021 | 14.09 | 14.10 | 13.81 | 13.83 | 24,160 | -0.07(-0.50%) |
Dec 06, 2021 | 13.56 | 14.00 | 13.56 | 13.90 | 65,453 | +0.15(+1.09%) |
Dec 03, 2021 | 13.93 | 13.95 | 13.60 | 13.75 | 71,520 | -0.01(-0.07%) |
Dec 02, 2021 | 13.71 | 13.99 | 13.66 | 13.76 | 57,246 | +0.05(+0.36%) |