Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.11 | 15.72 | 15.11 | 15.67 | 167,720 | +0.49(+3.26%) |
Feb 25, 2022 | 14.49 | 15.27 | 14.71 | 15.18 | 239,664 | +0.78(+5.44%) |
Feb 24, 2022 | 14.03 | 14.51 | 13.98 | 14.39 | 191,850 | +0.01(+0.06%) |
Feb 23, 2022 | 14.26 | 14.65 | 14.09 | 14.38 | 396,455 | +0.53(+3.83%) |
Feb 22, 2022 | 14.91 | 15.23 | 13.80 | 13.85 | 118,627 | -0.85(-5.81%) |
Feb 18, 2022 | 14.71 | 0 | +0.13(+0.93%) | |||
Feb 17, 2022 | 14.49 | 14.74 | 14.39 | 14.57 | 142,311 | -0.11(-0.73%) |
Feb 16, 2022 | 14.60 | 14.81 | 14.59 | 14.68 | 63,405 | +0.03(+0.18%) |
Feb 15, 2022 | 14.60 | 14.80 | 14.56 | 14.65 | 83,586 | +0.11(+0.74%) |
Feb 14, 2022 | 14.62 | 14.62 | 14.19 | 14.55 | 195,520 | +0.04(+0.31%) |
Feb 11, 2022 | 14.71 | 15.03 | 14.38 | 14.50 | 74,512 | -0.17(-1.16%) |
Feb 10, 2022 | 14.73 | 15.02 | 14.59 | 14.67 | 66,482 | -0.22(-1.45%) |
Feb 09, 2022 | 15.06 | 15.48 | 14.80 | 14.89 | 68,408 | -0.04(-0.24%) |
Feb 08, 2022 | 14.68 | 14.94 | 14.35 | 14.92 | 127,418 | +0.21(+1.41%) |
Feb 07, 2022 | 14.80 | 14.96 | 14.63 | 14.72 | 55,501 | -0.08(-0.55%) |
Feb 04, 2022 | 14.83 | 14.97 | 14.34 | 14.80 | 238,899 | +0.06(+0.43%) |
Feb 03, 2022 | 14.93 | 14.69 | 14.73 | 131,183 | -0.30(-1.97%) | |
Feb 02, 2022 | 15.29 | 15.55 | 14.76 | 15.03 | 99,494 | -0.31(-1.99%) |
Feb 01, 2022 | 15.79 | 15.90 | 15.15 | 15.34 | 89,910 | -0.03(-0.18%) |
Jan 31, 2022 | 14.40 | 15.40 | 15.36 | 181,365 | +0.83(+5.69%) | |
Jan 28, 2022 | 14.58 | 14.72 | 13.99 | 14.54 | 90,167 | -0.11(-0.74%) |
Jan 27, 2022 | 15.30 | 15.37 | 14.49 | 14.64 | 63,314 | -0.56(-3.67%) |
Jan 26, 2022 | 15.58 | 16.08 | 15.12 | 15.20 | 192,226 | -0.21(-1.34%) |
Jan 25, 2022 | 15.40 | 15.54 | 14.90 | 15.41 | 57,528 | -0.25(-1.61%) |
Jan 24, 2022 | 15.05 | 15.77 | 14.84 | 15.66 | 102,824 | +0.50(+3.32%) |
Jan 21, 2022 | 15.18 | 15.59 | 15.09 | 15.16 | 58,811 | -0.19(-1.23%) |
Jan 20, 2022 | 15.81 | 16.12 | 15.27 | 15.35 | 45,376 | -0.49(-3.07%) |
Jan 19, 2022 | 16.48 | 16.48 | 15.81 | 15.83 | 38,788 | -0.59(-3.61%) |
Jan 18, 2022 | 16.50 | 16.65 | 16.28 | 16.43 | 122,432 | -0.19(-1.14%) |
Jan 14, 2022 | 16.61 | 0 | +0.08(+0.49%) | |||
Jan 13, 2022 | 16.64 | 16.94 | 16.42 | 16.53 | 97,104 | -0.10(-0.62%) |
Jan 12, 2022 | 16.76 | 16.98 | 16.58 | 16.64 | 78,325 | -0.13(-0.80%) |
Jan 11, 2022 | 17.20 | 17.20 | 16.68 | 16.77 | 76,279 | -0.41(-2.39%) |
Jan 10, 2022 | 16.96 | 17.26 | 16.85 | 17.18 | 55,712 | +0.18(+1.05%) |
Jan 07, 2022 | 17.33 | 17.65 | 16.97 | 17.00 | 46,203 | -0.42(-2.41%) |
Jan 06, 2022 | 17.57 | 17.63 | 17.19 | 17.42 | 28,258 | -0.08(-0.46%) |
Jan 05, 2022 | 17.75 | 17.93 | 17.42 | 17.50 | 41,034 | -0.15(-0.86%) |
Jan 04, 2022 | 17.58 | 18.04 | 17.49 | 17.66 | 43,144 | +0.20(+1.13%) |
Jan 03, 2022 | 17.22 | 17.61 | 17.22 | 17.46 | 60,320 | +0.21(+1.19%) |
Dec 31, 2021 | 17.16 | 17.40 | 17.16 | 17.25 | 25,118 | +0.09(+0.52%) |
Dec 30, 2021 | 17.50 | 17.65 | 17.16 | 17.16 | 32,527 | -0.21(-1.23%) |
Dec 29, 2021 | 17.42 | 17.51 | 17.33 | 17.38 | 23,789 | -0.11(-0.61%) |
Dec 28, 2021 | 17.78 | 17.78 | 17.46 | 17.49 | 30,877 | -0.30(-1.71%) |
Dec 27, 2021 | 17.21 | 17.82 | 17.06 | 17.79 | 73,341 | +0.59(+3.43%) |
Dec 23, 2021 | 17.02 | 17.28 | 16.99 | 17.20 | 81,836 | +0.30(+1.80%) |
Dec 22, 2021 | 16.83 | 16.95 | 16.68 | 16.90 | 50,912 | +0.18(+1.07%) |
Dec 21, 2021 | 16.48 | 16.82 | 16.48 | 16.72 | 56,133 | +0.40(+2.46%) |
Dec 20, 2021 | 16.73 | 16.73 | 16.11 | 16.32 | 85,700 | -0.66(-3.89%) |
Dec 17, 2021 | 16.78 | 17.27 | 16.71 | 16.98 | 312,074 | +0.08(+0.48%) |
Dec 16, 2021 | 16.95 | 17.32 | 16.86 | 16.90 | 92,040 | +0.20(+1.18%) |
Dec 15, 2021 | 16.71 | 16.85 | 16.48 | 16.70 | 106,438 | +0.01(+0.05%) |
Dec 14, 2021 | 16.86 | 17.10 | 16.65 | 16.69 | 63,118 | -0.21(-1.27%) |
Dec 13, 2021 | 16.83 | 17.00 | 16.81 | 16.91 | 89,823 | -0.07(-0.42%) |
Dec 10, 2021 | 17.10 | 17.16 | 16.86 | 16.98 | 86,570 | -0.03(-0.16%) |
Dec 09, 2021 | 17.31 | 17.51 | 16.97 | 17.00 | 57,448 | -0.49(-2.81%) |
Dec 08, 2021 | 17.41 | 17.51 | 17.19 | 17.50 | 36,321 | +0.13(+0.72%) |
Dec 07, 2021 | 17.66 | 17.68 | 17.23 | 17.37 | 78,895 | +0.00(+0.00%) |
Dec 06, 2021 | 17.21 | 17.61 | 17.01 | 17.37 | 102,976 | +0.46(+2.69%) |
Dec 03, 2021 | 17.25 | 17.45 | 16.86 | 16.91 | 67,402 | -0.29(-1.66%) |
Dec 02, 2021 | 17.11 | 17.38 | 16.95 | 17.20 | 91,429 | +0.28(+1.64%) |