Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.97 | 15.17 | 14.96 | 15.15 | 1,107,965 | -0.02(-0.10%) |
Feb 25, 2022 | 15.15 | 15.35 | 15.15 | 15.17 | 1,283,835 | -0.22(-1.44%) |
Feb 24, 2022 | 15.28 | 15.43 | 15.12 | 15.39 | 1,008,062 | -0.12(-0.79%) |
Feb 23, 2022 | 15.53 | 15.65 | 15.45 | 15.51 | 587,790 | +0.02(+0.10%) |
Feb 22, 2022 | 15.56 | 15.67 | 15.46 | 15.50 | 718,437 | -0.10(-0.64%) |
Feb 18, 2022 | 15.60 | 0 | +0.13(+0.84%) | |||
Feb 17, 2022 | 15.49 | 15.61 | 15.35 | 15.47 | 815,477 | -0.05(-0.30%) |
Feb 16, 2022 | 15.38 | 15.53 | 15.38 | 15.51 | 612,237 | +0.13(+0.85%) |
Feb 15, 2022 | 15.38 | 15.44 | 15.35 | 15.38 | 504,763 | +0.04(+0.25%) |
Feb 14, 2022 | 15.48 | 15.52 | 15.19 | 15.35 | 922,588 | -0.14(-0.89%) |
Feb 11, 2022 | 15.58 | 15.78 | 15.37 | 15.48 | 784,769 | -0.08(-0.54%) |
Feb 10, 2022 | 15.65 | 15.78 | 15.57 | 15.57 | 654,992 | -0.08(-0.54%) |
Feb 09, 2022 | 15.65 | 15.75 | 15.65 | 15.65 | 595,994 | +0.00(+0.00%) |
Feb 08, 2022 | 15.64 | 15.71 | 15.58 | 15.65 | 449,120 | +0.02(+0.15%) |
Feb 07, 2022 | 15.59 | 15.72 | 15.53 | 15.63 | 803,145 | +0.05(+0.34%) |
Feb 04, 2022 | 15.58 | 15.62 | 15.46 | 15.58 | 613,988 | -0.01(-0.05%) |
Feb 03, 2022 | 15.71 | 15.79 | 15.50 | 15.58 | 648,327 | -0.21(-1.31%) |
Feb 02, 2022 | 15.66 | 15.78 | 15.62 | 15.79 | 750,148 | +0.18(+1.18%) |
Feb 01, 2022 | 15.39 | 15.64 | 15.35 | 15.61 | 908,658 | +0.25(+1.60%) |
Jan 31, 2022 | 15.14 | 15.38 | 15.36 | 606,422 | +0.17(+1.11%) | |
Jan 28, 2022 | 15.04 | 15.19 | 14.96 | 15.19 | 598,370 | +0.15(+0.97%) |
Jan 27, 2022 | 15.06 | 15.22 | 15.00 | 15.05 | 738,391 | +0.06(+0.41%) |
Jan 26, 2022 | 14.99 | 15.15 | 14.93 | 14.99 | 515,934 | +0.05(+0.36%) |
Jan 25, 2022 | 14.80 | 15.02 | 14.69 | 14.93 | 799,155 | +0.07(+0.46%) |
Jan 24, 2022 | 14.77 | 14.86 | 14.55 | 14.86 | 1,628,440 | -0.01(-0.05%) |
Jan 21, 2022 | 15.07 | 15.09 | 14.86 | 14.87 | 759,678 | -0.25(-1.62%) |
Jan 20, 2022 | 15.19 | 15.28 | 15.09 | 15.12 | 452,930 | -0.12(-0.76%) |
Jan 19, 2022 | 15.28 | 15.31 | 15.16 | 15.23 | 564,961 | -0.02(-0.15%) |
Jan 18, 2022 | 15.25 | 15.28 | 15.07 | 15.25 | 762,883 | +0.10(+0.66%) |
Jan 14, 2022 | 15.15 | 0 | +0.02(+0.15%) | |||
Jan 13, 2022 | 15.29 | 15.29 | 15.12 | 15.13 | 569,647 | -0.16(-1.05%) |
Jan 12, 2022 | 15.10 | 15.29 | 15.05 | 15.29 | 806,214 | +0.27(+1.79%) |
Jan 11, 2022 | 14.98 | 15.04 | 14.90 | 15.02 | 880,405 | +0.14(+0.93%) |
Jan 10, 2022 | 14.83 | 15.02 | 14.77 | 14.89 | 637,961 | +0.05(+0.36%) |
Jan 07, 2022 | 14.72 | 14.86 | 14.72 | 14.83 | 551,193 | +0.15(+0.99%) |
Jan 06, 2022 | 14.80 | 14.88 | 14.66 | 14.69 | 512,790 | -0.05(-0.31%) |
Jan 05, 2022 | 14.85 | 14.96 | 14.72 | 14.73 | 581,417 | -0.12(-0.77%) |
Jan 04, 2022 | 14.75 | 14.89 | 14.75 | 14.85 | 646,633 | +0.12(+0.78%) |
Jan 03, 2022 | 14.70 | 14.84 | 14.69 | 14.73 | 358,006 | +0.04(+0.26%) |
Dec 31, 2021 | 14.63 | 14.71 | 14.63 | 14.69 | 394,690 | +0.05(+0.37%) |
Dec 30, 2021 | 14.58 | 14.67 | 14.55 | 14.64 | 1,120,642 | +0.06(+0.42%) |
Dec 29, 2021 | 14.65 | 14.68 | 14.55 | 14.58 | 689,149 | -0.04(-0.26%) |
Dec 28, 2021 | 14.59 | 14.77 | 14.59 | 14.62 | 642,473 | +0.02(+0.10%) |
Dec 27, 2021 | 14.61 | 14.65 | 14.50 | 14.60 | 775,045 | +0.06(+0.41%) |
Dec 23, 2021 | 14.42 | 14.56 | 14.41 | 14.54 | 755,720 | +0.13(+0.94%) |
Dec 22, 2021 | 14.37 | 14.44 | 14.32 | 14.41 | 988,462 | +0.07(+0.47%) |
Dec 21, 2021 | 14.29 | 14.37 | 14.29 | 14.34 | 625,930 | +0.11(+0.79%) |
Dec 20, 2021 | 14.18 | 14.24 | 14.05 | 14.23 | 890,691 | -0.04(-0.31%) |
Dec 17, 2021 | 14.31 | 14.38 | 14.23 | 14.27 | 1,930,203 | -0.08(-0.57%) |
Dec 16, 2021 | 14.31 | 14.40 | 14.21 | 14.35 | 547,644 | +0.08(+0.58%) |
Dec 15, 2021 | 14.30 | 14.32 | 14.21 | 14.27 | 808,301 | +0.02(+0.16%) |
Dec 14, 2021 | 14.29 | 14.33 | 14.20 | 14.25 | 803,259 | -0.04(-0.26%) |
Dec 13, 2021 | 14.38 | 14.40 | 14.23 | 14.29 | 571,211 | -0.10(-0.73%) |
Dec 10, 2021 | 14.36 | 14.42 | 14.29 | 14.39 | 358,293 | +0.07(+0.52%) |
Dec 09, 2021 | 14.32 | 14.41 | 14.25 | 14.32 | 556,435 | -0.07(-0.47%) |
Dec 08, 2021 | 14.29 | 14.41 | 14.25 | 14.38 | 610,397 | +0.07(+0.52%) |
Dec 07, 2021 | 14.32 | 14.40 | 14.24 | 14.31 | 575,594 | +0.00(+0.00%) |
Dec 06, 2021 | 14.23 | 14.32 | 14.11 | 14.31 | 491,190 | +0.13(+0.95%) |
Dec 03, 2021 | 14.29 | 14.29 | 14.08 | 14.17 | 604,570 | -0.07(-0.53%) |
Dec 02, 2021 | 14.11 | 14.29 | 14.05 | 14.25 | 651,794 | +0.17(+1.22%) |