Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.21 | 13.43 | 13.15 | 13.32 | 183,922 | -0.09(-0.65%) |
Feb 25, 2022 | 13.10 | 13.44 | 13.12 | 13.41 | 146,976 | +0.45(+3.44%) |
Feb 24, 2022 | 13.18 | 13.18 | 12.75 | 12.96 | 197,567 | -0.32(-2.41%) |
Feb 23, 2022 | 13.56 | 13.67 | 13.22 | 13.28 | 205,523 | -0.15(-1.08%) |
Feb 22, 2022 | 13.63 | 13.82 | 13.39 | 13.43 | 258,537 | -0.19(-1.42%) |
Feb 18, 2022 | 13.62 | 0 | +0.64(+4.93%) | |||
Feb 17, 2022 | 13.46 | 13.50 | 12.92 | 12.98 | 309,274 | -0.51(-3.81%) |
Feb 16, 2022 | 13.43 | 13.58 | 12.97 | 13.50 | 311,227 | -0.03(-0.22%) |
Feb 15, 2022 | 13.69 | 13.84 | 13.31 | 13.53 | 299,363 | -0.07(-0.50%) |
Feb 14, 2022 | 14.14 | 14.25 | 13.58 | 13.59 | 576,627 | -0.50(-3.58%) |
Feb 11, 2022 | 14.92 | 14.92 | 14.06 | 14.10 | 353,943 | -0.83(-5.58%) |
Feb 10, 2022 | 15.90 | 16.01 | 14.76 | 14.93 | 510,293 | -1.67(-10.05%) |
Feb 09, 2022 | 17.12 | 17.22 | 16.56 | 16.60 | 222,844 | -0.53(-3.11%) |
Feb 08, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 243,127 | +0.43(+2.55%) |
Feb 07, 2022 | 16.58 | 16.84 | 16.46 | 16.71 | 200,323 | +0.07(+0.41%) |
Feb 04, 2022 | 16.92 | 17.02 | 16.58 | 16.64 | 137,469 | -0.36(-2.11%) |
Feb 03, 2022 | 16.82 | 17.00 | 124,654 | +0.01(+0.06%) | ||
Feb 02, 2022 | 17.06 | 17.15 | 16.93 | 16.99 | 123,001 | -0.13(-0.74%) |
Feb 01, 2022 | 16.78 | 17.18 | 16.67 | 17.11 | 160,784 | +0.28(+1.67%) |
Jan 31, 2022 | 16.30 | 16.83 | 16.83 | 157,358 | +0.36(+2.18%) | |
Jan 28, 2022 | 16.43 | 16.47 | 16.05 | 16.47 | 107,173 | -0.03(-0.18%) |
Jan 27, 2022 | 16.47 | 16.96 | 16.30 | 16.50 | 187,216 | -0.06(-0.35%) |
Jan 26, 2022 | 16.91 | 17.21 | 16.45 | 16.56 | 247,689 | -0.28(-1.67%) |
Jan 25, 2022 | 16.87 | 17.10 | 16.46 | 16.84 | 200,010 | -0.26(-1.53%) |
Jan 24, 2022 | 17.11 | 17.30 | 16.88 | 17.10 | 174,575 | -0.15(-0.84%) |
Jan 21, 2022 | 17.15 | 17.74 | 17.15 | 17.25 | 241,126 | +0.07(+0.39%) |
Jan 20, 2022 | 17.29 | 17.59 | 17.10 | 17.18 | 160,850 | -0.18(-1.06%) |
Jan 19, 2022 | 17.69 | 17.94 | 17.32 | 17.37 | 134,543 | -0.43(-2.40%) |
Jan 18, 2022 | 17.60 | 17.87 | 17.51 | 17.79 | 233,515 | -0.16(-0.86%) |
Jan 14, 2022 | 17.95 | 0 | +0.21(+1.20%) | |||
Jan 13, 2022 | 17.25 | 17.89 | 17.25 | 17.74 | 103,687 | +0.52(+3.04%) |
Jan 12, 2022 | 17.16 | 17.36 | 16.94 | 17.21 | 108,425 | +0.18(+1.08%) |
Jan 11, 2022 | 17.19 | 17.19 | 16.79 | 17.03 | 158,932 | -0.09(-0.51%) |
Jan 10, 2022 | 17.29 | 17.38 | 16.99 | 17.11 | 87,143 | -0.16(-0.95%) |
Jan 07, 2022 | 17.46 | 17.60 | 17.28 | 17.28 | 85,884 | -0.30(-1.71%) |
Jan 06, 2022 | 17.88 | 17.92 | 17.49 | 17.58 | 121,156 | -0.18(-1.04%) |
Jan 05, 2022 | 17.70 | 18.17 | 17.61 | 17.76 | 238,912 | +0.13(+0.71%) |
Jan 04, 2022 | 17.30 | 17.70 | 17.21 | 17.64 | 183,373 | +0.48(+2.77%) |
Jan 03, 2022 | 16.82 | 17.19 | 16.82 | 17.16 | 92,782 | +0.48(+2.91%) |
Dec 31, 2021 | 16.65 | 16.78 | 16.58 | 16.68 | 62,940 | +0.02(+0.12%) |
Dec 30, 2021 | 16.73 | 16.88 | 16.63 | 16.66 | 57,597 | -0.11(-0.63%) |
Dec 29, 2021 | 16.69 | 16.98 | 16.59 | 16.76 | 90,953 | +0.08(+0.46%) |
Dec 28, 2021 | 16.68 | 16.86 | 16.59 | 16.69 | 71,984 | -0.04(-0.23%) |
Dec 27, 2021 | 16.25 | 16.74 | 16.25 | 16.73 | 73,803 | +0.39(+2.41%) |
Dec 23, 2021 | 16.36 | 16.39 | 16.25 | 16.33 | 68,343 | +0.10(+0.59%) |
Dec 22, 2021 | 16.03 | 16.30 | 15.95 | 16.24 | 101,475 | +0.23(+1.44%) |
Dec 21, 2021 | 15.74 | 16.09 | 15.74 | 16.00 | 118,291 | +0.23(+1.46%) |
Dec 20, 2021 | 15.93 | 15.96 | 15.30 | 15.77 | 164,657 | -0.37(-2.26%) |
Dec 17, 2021 | 16.26 | 16.53 | 16.08 | 16.14 | 887,367 | -0.05(-0.30%) |
Dec 16, 2021 | 16.61 | 16.61 | 16.06 | 16.19 | 338,733 | -0.38(-2.32%) |
Dec 15, 2021 | 16.28 | 16.63 | 16.06 | 16.57 | 350,047 | +0.34(+2.07%) |
Dec 14, 2021 | 16.52 | 16.80 | 16.22 | 16.24 | 254,937 | -0.25(-1.52%) |
Dec 13, 2021 | 16.50 | 16.63 | 16.33 | 16.49 | 107,092 | -0.07(-0.41%) |
Dec 10, 2021 | 16.74 | 16.75 | 16.45 | 16.55 | 78,543 | -0.01(-0.06%) |
Dec 09, 2021 | 16.76 | 16.93 | 16.54 | 16.56 | 66,770 | -0.36(-2.10%) |
Dec 08, 2021 | 17.00 | 17.16 | 16.90 | 16.92 | 57,024 | -0.07(-0.40%) |
Dec 07, 2021 | 17.09 | 17.20 | 16.90 | 16.99 | 91,105 | +0.02(+0.11%) |
Dec 06, 2021 | 17.08 | 17.31 | 16.85 | 16.97 | 104,099 | +0.15(+0.92%) |
Dec 03, 2021 | 16.53 | 16.82 | 16.46 | 16.81 | 183,516 | +0.37(+2.22%) |
Dec 02, 2021 | 16.25 | 16.50 | 15.85 | 16.45 | 138,454 | +0.38(+2.33%) |