Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.51 | 16.73 | 15.71 | 15.99 | 22,329 | -0.95(-5.61%) |
Feb 25, 2022 | 15.12 | 16.95 | 15.59 | 16.94 | 24,393 | +0.94(+5.88%) |
Feb 24, 2022 | 14.00 | 16.00 | 13.84 | 16.00 | 25,740 | +1.13(+7.60%) |
Feb 23, 2022 | 14.72 | 15.19 | 14.28 | 14.87 | 24,552 | +0.11(+0.75%) |
Feb 22, 2022 | 15.00 | 15.05 | 14.19 | 14.76 | 31,489 | -0.46(-3.02%) |
Feb 18, 2022 | 15.22 | 0 | -0.03(-0.20%) | |||
Feb 17, 2022 | 15.08 | 15.51 | 14.80 | 15.25 | 13,463 | -0.15(-0.97%) |
Feb 16, 2022 | 15.31 | 15.55 | 14.84 | 15.40 | 18,893 | -0.05(-0.32%) |
Feb 15, 2022 | 15.29 | 15.88 | 15.01 | 15.45 | 40,532 | +0.20(+1.31%) |
Feb 14, 2022 | 15.45 | 15.69 | 15.17 | 15.25 | 14,530 | -0.23(-1.49%) |
Feb 11, 2022 | 15.77 | 16.05 | 14.69 | 15.48 | 30,276 | -0.33(-2.09%) |
Feb 10, 2022 | 16.32 | 16.55 | 15.78 | 15.81 | 24,029 | -0.50(-3.07%) |
Feb 09, 2022 | 15.98 | 16.38 | 15.98 | 16.31 | 16,487 | +0.64(+4.08%) |
Feb 08, 2022 | 15.92 | 16.20 | 15.49 | 15.67 | 20,493 | +0.05(+0.32%) |
Feb 07, 2022 | 15.02 | 15.86 | 15.02 | 15.62 | 26,673 | +0.32(+2.09%) |
Feb 04, 2022 | 14.77 | 15.32 | 14.39 | 15.30 | 12,125 | +0.36(+2.41%) |
Feb 03, 2022 | 15.18 | 15.45 | 14.79 | 14.94 | 13,834 | -0.44(-2.86%) |
Feb 02, 2022 | 15.45 | 15.52 | 14.92 | 15.38 | 27,471 | -0.19(-1.22%) |
Feb 01, 2022 | 15.33 | 15.68 | 14.71 | 15.57 | 29,661 | +0.31(+2.03%) |
Jan 31, 2022 | 14.95 | 15.34 | 14.81 | 15.26 | 15,506 | +0.31(+2.07%) |
Jan 28, 2022 | 14.35 | 14.95 | 13.70 | 14.95 | 11,331 | +0.45(+3.10%) |
Jan 27, 2022 | 14.77 | 15.10 | 13.90 | 14.50 | 28,886 | -0.39(-2.62%) |
Jan 26, 2022 | 15.21 | 15.23 | 14.80 | 14.89 | 8,927 | -0.19(-1.26%) |
Jan 25, 2022 | 15.27 | 15.64 | 14.73 | 15.08 | 38,922 | -0.60(-3.83%) |
Jan 24, 2022 | 14.85 | 15.86 | 14.05 | 15.68 | 55,940 | +0.50(+3.30%) |
Jan 21, 2022 | 15.65 | 16.18 | 14.96 | 15.18 | 31,202 | -0.38(-2.44%) |
Jan 20, 2022 | 14.73 | 16.17 | 14.73 | 15.56 | 63,192 | +0.82(+5.56%) |
Jan 19, 2022 | 15.71 | 15.71 | 14.59 | 14.74 | 51,523 | -0.76(-4.90%) |
Jan 18, 2022 | 16.72 | 16.72 | 15.23 | 15.50 | 54,875 | -1.38(-8.18%) |
Jan 14, 2022 | 16.88 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.60 | 18.39 | 17.20 | 17.60 | 13,236 | +0.00(+0.00%) |
Jan 12, 2022 | 18.53 | 18.53 | 17.39 | 17.60 | 41,765 | -0.93(-5.02%) |
Jan 11, 2022 | 17.60 | 19.14 | 16.83 | 18.53 | 80,035 | +0.53(+2.94%) |
Jan 10, 2022 | 19.17 | 19.17 | 17.52 | 18.00 | 47,346 | -1.00(-5.26%) |
Jan 07, 2022 | 19.50 | 20.17 | 18.93 | 19.00 | 25,478 | -0.53(-2.71%) |
Jan 06, 2022 | 19.07 | 19.98 | 18.19 | 19.53 | 35,467 | +0.25(+1.30%) |
Jan 05, 2022 | 20.10 | 20.10 | 19.19 | 19.28 | 23,003 | -0.58(-2.92%) |
Jan 04, 2022 | 20.80 | 20.89 | 19.77 | 19.86 | 51,562 | -0.07(-0.35%) |
Jan 03, 2022 | 19.72 | 20.50 | 19.72 | 19.93 | 42,240 | +0.75(+3.91%) |
Dec 31, 2021 | 19.18 | 19.68 | 19.01 | 19.18 | 21,455 | +0.06(+0.31%) |
Dec 30, 2021 | 18.41 | 19.40 | 18.22 | 19.12 | 43,493 | +0.46(+2.47%) |
Dec 29, 2021 | 18.82 | 18.82 | 17.99 | 18.66 | 40,747 | +0.07(+0.38%) |
Dec 28, 2021 | 17.67 | 19.24 | 17.60 | 18.59 | 70,183 | +0.99(+5.62%) |
Dec 27, 2021 | 16.66 | 17.86 | 16.48 | 17.60 | 32,099 | +0.76(+4.51%) |
Dec 23, 2021 | 16.82 | 17.05 | 16.67 | 16.84 | 16,226 | +0.25(+1.51%) |
Dec 22, 2021 | 16.40 | 16.59 | 15.98 | 16.59 | 16,353 | +0.24(+1.47%) |
Dec 21, 2021 | 15.67 | 16.40 | 15.67 | 16.35 | 29,247 | +0.54(+3.42%) |
Dec 20, 2021 | 16.09 | 16.09 | 15.48 | 15.81 | 20,416 | -0.29(-1.80%) |
Dec 17, 2021 | 16.26 | 16.60 | 16.01 | 16.10 | 82,441 | -0.38(-2.31%) |
Dec 16, 2021 | 16.02 | 16.85 | 16.02 | 16.48 | 58,635 | +0.35(+2.17%) |
Dec 15, 2021 | 16.42 | 16.46 | 15.60 | 16.13 | 101,776 | -0.14(-0.86%) |
Dec 14, 2021 | 16.00 | 16.43 | 15.34 | 16.27 | 125,895 | +1.73(+11.90%) |
Dec 13, 2021 | 15.17 | 15.78 | 13.84 | 14.54 | 77,242 | -0.85(-5.52%) |
Dec 10, 2021 | 15.43 | 15.59 | 14.95 | 15.39 | 114,000 | -0.12(-0.77%) |
Dec 09, 2021 | 15.49 | 16.00 | 15.47 | 15.51 | 19,676 | -0.16(-1.02%) |
Dec 08, 2021 | 15.66 | 15.74 | 15.05 | 15.67 | 22,358 | -0.01(-0.06%) |
Dec 07, 2021 | 15.37 | 16.30 | 15.00 | 15.68 | 31,966 | +0.30(+1.95%) |
Dec 06, 2021 | 15.00 | 15.94 | 15.00 | 15.38 | 16,059 | +0.38(+2.53%) |
Dec 03, 2021 | 16.00 | 16.27 | 14.50 | 15.00 | 21,706 | -0.96(-6.02%) |
Dec 02, 2021 | 15.67 | 16.98 | 15.51 | 15.96 | 28,218 | +0.02(+0.13%) |