Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.80 | 15.82 | 15.61 | 15.64 | 3,699,616 | -0.34(-2.15%) |
Feb 25, 2022 | 15.98 | 16.07 | 15.94 | 15.98 | 2,159,892 | +0.00(+0.00%) |
Feb 24, 2022 | 15.76 | 16.06 | 15.72 | 15.98 | 6,653,621 | -0.05(-0.29%) |
Feb 23, 2022 | 15.89 | 16.03 | 15.87 | 16.03 | 2,418,062 | +0.22(+1.41%) |
Feb 22, 2022 | 15.89 | 15.93 | 15.79 | 15.80 | 2,468,780 | -0.04(-0.23%) |
Feb 18, 2022 | 15.84 | 0 | -0.17(-1.04%) | |||
Feb 17, 2022 | 16.05 | 16.11 | 15.93 | 16.01 | 4,133,648 | -0.13(-0.81%) |
Feb 16, 2022 | 16.11 | 16.28 | 16.09 | 16.14 | 3,335,894 | -0.08(-0.52%) |
Feb 15, 2022 | 16.16 | 16.23 | 16.13 | 16.22 | 2,737,392 | +0.19(+1.16%) |
Feb 14, 2022 | 15.97 | 16.11 | 15.91 | 16.04 | 3,113,278 | +0.20(+1.29%) |
Feb 11, 2022 | 16.03 | 16.19 | 15.82 | 15.83 | 3,662,603 | -0.26(-1.62%) |
Feb 10, 2022 | 15.93 | 16.14 | 15.91 | 16.09 | 7,860,119 | +0.24(+1.52%) |
Feb 09, 2022 | 15.80 | 15.87 | 15.74 | 15.85 | 5,527,832 | -0.02(-0.12%) |
Feb 08, 2022 | 15.85 | 15.91 | 15.83 | 15.87 | 4,819,903 | +0.10(+0.65%) |
Feb 07, 2022 | 15.79 | 15.83 | 15.74 | 15.77 | 716,492 | -0.02(-0.12%) |
Feb 04, 2022 | 15.69 | 15.80 | 15.67 | 15.79 | 1,906,691 | +0.23(+1.49%) |
Feb 03, 2022 | 15.61 | 15.51 | 15.55 | 1,594,160 | +0.13(+0.84%) | |
Feb 02, 2022 | 15.46 | 15.46 | 15.29 | 15.42 | 1,804,330 | -0.06(-0.42%) |
Feb 01, 2022 | 15.43 | 15.55 | 15.41 | 15.49 | 2,114,161 | +0.06(+0.36%) |
Jan 31, 2022 | 15.46 | 15.38 | 15.43 | 1,332,861 | +0.08(+0.54%) | |
Jan 28, 2022 | 15.46 | 15.50 | 15.32 | 15.35 | 1,853,409 | -0.03(-0.18%) |
Jan 27, 2022 | 15.43 | 15.45 | 15.34 | 15.38 | 3,869,097 | -0.27(-1.72%) |
Jan 26, 2022 | 15.46 | 15.66 | 15.42 | 15.65 | 2,238,459 | +0.17(+1.08%) |
Jan 25, 2022 | 15.38 | 15.51 | 15.30 | 15.48 | 1,864,673 | +0.05(+0.30%) |
Jan 24, 2022 | 15.25 | 15.44 | 15.24 | 15.43 | 2,142,866 | +0.12(+0.79%) |
Jan 21, 2022 | 15.35 | 15.41 | 15.26 | 15.31 | 2,457,325 | -0.19(-1.20%) |
Jan 20, 2022 | 15.56 | 15.60 | 15.50 | 15.50 | 1,221,091 | -0.10(-0.65%) |
Jan 19, 2022 | 15.67 | 15.68 | 15.53 | 15.60 | 3,529,208 | -0.12(-0.77%) |
Jan 18, 2022 | 15.62 | 15.72 | 15.58 | 15.72 | 2,502,745 | +0.23(+1.50%) |
Jan 14, 2022 | 15.49 | 0 | +0.22(+1.46%) | |||
Jan 13, 2022 | 15.37 | 15.40 | 15.25 | 15.27 | 5,253,557 | -0.13(-0.84%) |
Jan 12, 2022 | 15.29 | 15.41 | 15.29 | 15.40 | 5,237,841 | +0.07(+0.42%) |
Jan 11, 2022 | 15.41 | 15.43 | 15.33 | 15.33 | 2,327,185 | -0.10(-0.66%) |
Jan 10, 2022 | 15.55 | 15.58 | 15.43 | 15.43 | 1,371,147 | -0.05(-0.30%) |
Jan 07, 2022 | 15.39 | 15.56 | 15.38 | 15.48 | 1,782,897 | +0.11(+0.72%) |
Jan 06, 2022 | 15.46 | 15.49 | 15.36 | 15.37 | 2,118,374 | -0.02(-0.12%) |
Jan 05, 2022 | 15.29 | 15.43 | 15.28 | 15.39 | 2,476,409 | +0.06(+0.36%) |
Jan 04, 2022 | 15.32 | 15.43 | 15.29 | 15.33 | 4,663,834 | +0.06(+0.43%) |
Jan 03, 2022 | 15.05 | 15.27 | 15.01 | 15.27 | 1,311,665 | +0.42(+2.81%) |
Dec 31, 2021 | 14.91 | 14.96 | 14.80 | 14.85 | 1,067,823 | -0.06(-0.37%) |
Dec 30, 2021 | 14.97 | 15.06 | 14.90 | 14.90 | 882,876 | -0.13(-0.86%) |
Dec 29, 2021 | 15.00 | 15.06 | 14.97 | 15.03 | 2,226,412 | +0.15(+1.00%) |
Dec 28, 2021 | 14.75 | 14.90 | 14.73 | 14.89 | 1,225,442 | +0.07(+0.44%) |
Dec 27, 2021 | 14.85 | 14.88 | 14.81 | 14.82 | 670,379 | +0.03(+0.19%) |
Dec 23, 2021 | 14.76 | 14.90 | 14.76 | 14.79 | 421,363 | +0.07(+0.44%) |
Dec 22, 2021 | 14.74 | 14.81 | 14.73 | 14.73 | 303,531 | -0.07(-0.44%) |
Dec 21, 2021 | 14.89 | 14.95 | 14.79 | 14.79 | 1,678,165 | +0.07(+0.44%) |
Dec 20, 2021 | 14.63 | 14.76 | 14.62 | 14.73 | 1,084,563 | +0.08(+0.57%) |
Dec 17, 2021 | 14.68 | 14.70 | 14.62 | 14.64 | 972,171 | -0.17(-1.13%) |
Dec 16, 2021 | 14.83 | 14.84 | 14.73 | 14.81 | 812,285 | +0.00(+0.00%) |
Dec 15, 2021 | 14.76 | 14.82 | 14.66 | 14.81 | 1,018,948 | +0.14(+0.95%) |
Dec 14, 2021 | 14.69 | 14.79 | 14.64 | 14.67 | 946,477 | +0.03(+0.19%) |
Dec 13, 2021 | 14.70 | 14.70 | 14.61 | 14.64 | 816,867 | -0.21(-1.44%) |
Dec 10, 2021 | 14.76 | 14.86 | 14.72 | 14.86 | 896,710 | +0.04(+0.25%) |
Dec 09, 2021 | 14.81 | 14.89 | 14.76 | 14.82 | 1,275,164 | -0.08(-0.56%) |
Dec 08, 2021 | 14.69 | 14.90 | 14.69 | 14.90 | 1,028,463 | +0.25(+1.71%) |
Dec 07, 2021 | 14.58 | 14.66 | 14.50 | 14.65 | 966,022 | +0.12(+0.83%) |
Dec 06, 2021 | 14.36 | 14.56 | 14.34 | 14.53 | 3,473,032 | +0.19(+1.29%) |
Dec 03, 2021 | 14.59 | 14.63 | 14.27 | 14.35 | 2,410,326 | -0.17(-1.15%) |
Dec 02, 2021 | 14.49 | 14.60 | 14.47 | 14.51 | 1,930,811 | -0.03(-0.19%) |