Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.92 | 15.00 | 13.92 | 14.55 | 5,110 | +0.29(+2.06%) |
Feb 25, 2022 | 14.04 | 15.15 | 14.24 | 14.25 | 12,966 | +0.30(+2.17%) |
Feb 24, 2022 | 13.80 | 14.42 | 12.30 | 13.95 | 42,084 | -1.05(-7.00%) |
Feb 23, 2022 | 15.00 | 15.45 | 14.84 | 15.00 | 9,268 | +0.00(+0.00%) |
Feb 22, 2022 | 14.40 | 15.30 | 14.40 | 15.00 | 9,707 | +0.30(+2.04%) |
Feb 18, 2022 | 14.70 | 0 | -0.60(-3.92%) | |||
Feb 17, 2022 | 14.84 | 15.82 | 14.84 | 15.30 | 14,777 | +0.00(+0.00%) |
Feb 16, 2022 | 15.15 | 15.30 | 14.70 | 15.30 | 4,978 | +0.00(+0.00%) |
Feb 15, 2022 | 14.70 | 15.45 | 14.70 | 15.30 | 16,870 | +0.75(+5.15%) |
Feb 14, 2022 | 15.00 | 15.00 | 14.41 | 14.55 | 4,684 | +0.11(+0.73%) |
Feb 11, 2022 | 15.00 | 15.45 | 14.41 | 14.45 | 11,963 | -0.71(-4.65%) |
Feb 10, 2022 | 15.30 | 16.20 | 14.25 | 15.15 | 20,550 | -0.60(-3.81%) |
Feb 09, 2022 | 14.70 | 15.90 | 14.70 | 15.75 | 16,840 | +1.35(+9.37%) |
Feb 08, 2022 | 15.15 | 15.30 | 14.09 | 14.40 | 17,485 | -0.51(-3.42%) |
Feb 07, 2022 | 14.55 | 15.45 | 14.55 | 14.91 | 11,540 | +0.21(+1.42%) |
Feb 04, 2022 | 15.00 | 15.15 | 14.55 | 14.70 | 29,427 | +0.15(+1.03%) |
Feb 03, 2022 | 16.05 | 14.55 | 14.55 | 28,108 | -1.65(-10.18%) | |
Feb 02, 2022 | 17.40 | 17.55 | 16.20 | 16.20 | 7,796 | -0.75(-4.42%) |
Feb 01, 2022 | 16.50 | 17.25 | 15.60 | 16.95 | 19,190 | +0.75(+4.63%) |
Jan 31, 2022 | 15.30 | 16.50 | 16.20 | 19,727 | +0.90(+5.88%) | |
Jan 28, 2022 | 14.55 | 15.60 | 14.10 | 15.30 | 18,923 | +0.43(+2.88%) |
Jan 27, 2022 | 14.42 | 15.30 | 14.12 | 14.87 | 25,440 | +0.13(+0.88%) |
Jan 26, 2022 | 15.00 | 15.60 | 14.27 | 14.74 | 38,217 | -0.40(-2.63%) |
Jan 25, 2022 | 14.40 | 15.15 | 14.10 | 15.14 | 20,854 | -0.01(-0.07%) |
Jan 24, 2022 | 14.40 | 15.45 | 13.80 | 15.15 | 36,962 | -0.45(-2.88%) |
Jan 21, 2022 | 15.45 | 15.60 | 14.26 | 15.60 | 49,310 | +0.30(+1.96%) |
Jan 20, 2022 | 15.15 | 15.90 | 15.15 | 15.30 | 13,681 | +0.00(+0.00%) |
Jan 19, 2022 | 15.30 | 15.64 | 15.00 | 15.30 | 12,966 | +0.00(+0.00%) |
Jan 18, 2022 | 15.45 | 15.75 | 15.30 | 15.30 | 17,970 | -0.15(-0.97%) |
Jan 14, 2022 | 15.45 | 0 | -0.45(-2.83%) | |||
Jan 13, 2022 | 16.95 | 17.03 | 15.45 | 15.90 | 49,436 | -0.75(-4.50%) |
Jan 12, 2022 | 17.40 | 17.55 | 16.05 | 16.65 | 35,345 | -0.15(-0.89%) |
Jan 11, 2022 | 16.20 | 16.95 | 16.05 | 16.80 | 40,436 | +0.90(+5.66%) |
Jan 10, 2022 | 16.35 | 16.35 | 15.60 | 15.90 | 33,264 | -0.60(-3.64%) |
Jan 07, 2022 | 16.50 | 17.10 | 16.05 | 16.50 | 24,141 | +0.15(+0.92%) |
Jan 06, 2022 | 16.65 | 17.40 | 16.35 | 16.35 | 33,247 | -0.45(-2.68%) |
Jan 05, 2022 | 18.30 | 18.30 | 16.65 | 16.80 | 32,794 | -1.95(-10.40%) |
Jan 04, 2022 | 18.00 | 19.05 | 17.55 | 18.75 | 47,725 | +0.15(+0.81%) |
Jan 03, 2022 | 17.40 | 18.98 | 17.25 | 18.60 | 115,786 | +1.50(+8.77%) |
Dec 31, 2021 | 16.95 | 17.70 | 16.80 | 17.10 | 78,728 | -0.75(-4.20%) |
Dec 30, 2021 | 17.40 | 18.45 | 16.80 | 17.85 | 101,820 | +1.05(+6.25%) |
Dec 29, 2021 | 17.85 | 17.99 | 16.05 | 16.80 | 76,295 | -1.20(-6.67%) |
Dec 28, 2021 | 18.75 | 18.90 | 17.85 | 18.00 | 71,352 | -1.05(-5.51%) |
Dec 27, 2021 | 20.25 | 20.55 | 18.75 | 19.05 | 107,624 | -1.80(-8.63%) |
Dec 23, 2021 | 25.15 | 25.80 | 20.62 | 20.85 | 1,514,120 | -0.30(-1.42%) |
Dec 22, 2021 | 22.50 | 22.50 | 20.70 | 21.15 | 51,046 | -1.20(-5.37%) |
Dec 21, 2021 | 22.05 | 23.40 | 21.60 | 22.35 | 137,413 | +0.15(+0.68%) |
Dec 20, 2021 | 22.05 | 22.65 | 20.40 | 22.20 | 186,563 | -1.35(-5.73%) |
Dec 17, 2021 | 23.10 | 23.84 | 21.45 | 23.55 | 535,215 | -1.80(-7.10%) |
Dec 16, 2021 | 22.80 | 26.85 | 22.50 | 25.35 | 5,928,669 | +6.75(+36.29%) |
Dec 15, 2021 | 18.90 | 18.90 | 17.25 | 18.60 | 26,024 | -0.30(-1.59%) |
Dec 14, 2021 | 19.50 | 19.95 | 18.90 | 18.90 | 16,118 | -0.90(-4.55%) |
Dec 13, 2021 | 21.15 | 21.45 | 19.80 | 19.80 | 24,990 | -1.65(-7.69%) |
Dec 10, 2021 | 21.90 | 22.22 | 21.15 | 21.45 | 7,619 | -0.45(-2.05%) |
Dec 09, 2021 | 22.56 | 23.37 | 21.90 | 21.90 | 16,203 | -0.60(-2.67%) |
Dec 08, 2021 | 22.65 | 23.85 | 21.45 | 22.50 | 11,364 | -0.15(-0.66%) |
Dec 07, 2021 | 22.35 | 23.70 | 22.20 | 22.65 | 13,396 | +0.90(+4.14%) |
Dec 06, 2021 | 20.85 | 21.90 | 19.05 | 21.75 | 17,834 | -0.15(-0.68%) |
Dec 03, 2021 | 24.60 | 25.02 | 21.75 | 21.90 | 31,092 | -3.30(-13.10%) |
Dec 02, 2021 | 25.35 | 25.95 | 24.75 | 25.20 | 15,168 | -0.45(-1.75%) |