Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.48 | 16.87 | 16.45 | 16.66 | 88,723 | -0.04(-0.24%) |
Feb 25, 2022 | 16.11 | 16.82 | 16.58 | 16.70 | 100,104 | +0.68(+4.24%) |
Feb 24, 2022 | 15.80 | 16.12 | 15.64 | 16.02 | 221,159 | -0.20(-1.23%) |
Feb 23, 2022 | 16.60 | 16.62 | 16.20 | 16.22 | 83,497 | -0.20(-1.22%) |
Feb 22, 2022 | 16.31 | 16.70 | 16.30 | 16.42 | 87,848 | +0.08(+0.49%) |
Feb 18, 2022 | 16.34 | 0 | +0.31(+1.93%) | |||
Feb 17, 2022 | 16.20 | 16.22 | 15.97 | 16.03 | 64,235 | -0.25(-1.54%) |
Feb 16, 2022 | 15.80 | 16.38 | 15.80 | 16.28 | 64,722 | +0.39(+2.45%) |
Feb 15, 2022 | 15.70 | 16.00 | 15.70 | 15.89 | 75,294 | +0.28(+1.79%) |
Feb 14, 2022 | 15.68 | 15.85 | 15.54 | 15.61 | 75,829 | -0.08(-0.51%) |
Feb 11, 2022 | 15.64 | 16.05 | 15.64 | 15.69 | 70,074 | -0.01(-0.06%) |
Feb 10, 2022 | 15.75 | 15.94 | 15.60 | 15.70 | 73,736 | -0.14(-0.88%) |
Feb 09, 2022 | 16.00 | 16.04 | 15.80 | 15.84 | 99,024 | -0.15(-0.94%) |
Feb 08, 2022 | 15.51 | 16.07 | 15.51 | 15.99 | 54,450 | +0.45(+2.90%) |
Feb 07, 2022 | 15.50 | 15.69 | 15.45 | 15.54 | 49,058 | -0.03(-0.19%) |
Feb 04, 2022 | 15.35 | 15.72 | 15.30 | 15.57 | 52,531 | +0.24(+1.57%) |
Feb 03, 2022 | 15.16 | 15.33 | 53,111 | +0.08(+0.52%) | ||
Feb 02, 2022 | 15.23 | 15.31 | 15.05 | 15.25 | 83,364 | -0.05(-0.33%) |
Feb 01, 2022 | 15.30 | 15.43 | 15.12 | 15.30 | 58,976 | -0.13(-0.84%) |
Jan 28, 2022 | 15.19 | 15.50 | 15.10 | 15.43 | 150,970 | +0.26(+1.71%) |
Jan 27, 2022 | 15.53 | 15.69 | 15.00 | 15.17 | 79,778 | -0.32(-2.07%) |
Jan 26, 2022 | 15.84 | 16.16 | 15.45 | 15.49 | 60,257 | -0.22(-1.40%) |
Jan 25, 2022 | 15.53 | 15.76 | 15.21 | 15.71 | 47,778 | +0.05(+0.32%) |
Jan 24, 2022 | 15.08 | 15.72 | 15.07 | 15.66 | 61,613 | +0.35(+2.29%) |
Jan 21, 2022 | 15.45 | 15.78 | 15.31 | 15.31 | 68,525 | -0.29(-1.86%) |
Jan 20, 2022 | 15.96 | 15.96 | 15.60 | 15.60 | 73,093 | -0.06(-0.38%) |
Jan 19, 2022 | 15.95 | 15.95 | 15.61 | 15.66 | 61,607 | -0.23(-1.45%) |
Jan 18, 2022 | 16.10 | 16.21 | 15.83 | 15.89 | 38,485 | -0.40(-2.46%) |
Jan 14, 2022 | 16.29 | 0 | +0.11(+0.68%) | |||
Jan 13, 2022 | 16.32 | 16.46 | 16.02 | 16.18 | 42,652 | +0.19(+1.19%) |
Jan 12, 2022 | 16.25 | 16.25 | 15.93 | 15.99 | 51,777 | +0.06(+0.38%) |
Jan 11, 2022 | 15.88 | 16.05 | 15.75 | 15.93 | 36,442 | +0.05(+0.31%) |
Jan 10, 2022 | 15.99 | 16.03 | 15.86 | 15.88 | 34,956 | -0.22(-1.37%) |
Jan 07, 2022 | 15.96 | 16.17 | 15.89 | 16.10 | 37,721 | +0.14(+0.88%) |
Jan 06, 2022 | 15.59 | 16.00 | 15.59 | 15.96 | 52,864 | +0.40(+2.57%) |
Jan 05, 2022 | 15.74 | 15.88 | 15.50 | 15.56 | 40,470 | -0.07(-0.45%) |
Jan 04, 2022 | 15.73 | 15.95 | 15.63 | 15.63 | 51,902 | +0.07(+0.45%) |
Jan 03, 2022 | 15.48 | 15.71 | 15.16 | 15.56 | 58,549 | +0.17(+1.10%) |
Dec 31, 2021 | 14.97 | 15.53 | 14.97 | 15.39 | 32,631 | +0.36(+2.40%) |
Dec 30, 2021 | 15.03 | 15.32 | 14.99 | 15.03 | 51,310 | -0.13(-0.86%) |
Dec 29, 2021 | 14.94 | 15.22 | 14.85 | 15.16 | 49,856 | +0.24(+1.61%) |
Dec 28, 2021 | 14.87 | 14.98 | 14.82 | 14.92 | 26,334 | -0.01(-0.07%) |
Dec 27, 2021 | 14.87 | 14.98 | 14.51 | 14.93 | 37,419 | +0.01(+0.07%) |
Dec 23, 2021 | 14.89 | 15.10 | 14.29 | 14.92 | 33,353 | +0.10(+0.67%) |
Dec 22, 2021 | 14.76 | 14.83 | 14.64 | 14.82 | 24,649 | +0.09(+0.61%) |
Dec 21, 2021 | 14.79 | 14.91 | 14.63 | 14.73 | 27,210 | +0.11(+0.75%) |
Dec 20, 2021 | 14.75 | 14.75 | 14.19 | 14.62 | 41,567 | -0.28(-1.88%) |
Dec 17, 2021 | 14.99 | 14.99 | 14.65 | 14.90 | 88,010 | -0.11(-0.73%) |
Dec 16, 2021 | 15.10 | 15.38 | 14.87 | 15.01 | 47,849 | +0.09(+0.60%) |
Dec 15, 2021 | 14.77 | 15.18 | 14.68 | 14.92 | 54,438 | +0.17(+1.15%) |
Dec 14, 2021 | 14.44 | 14.81 | 14.38 | 14.75 | 58,284 | +0.46(+3.22%) |
Dec 13, 2021 | 14.74 | 14.74 | 14.23 | 14.29 | 38,797 | -0.29(-1.99%) |
Dec 10, 2021 | 14.75 | 14.83 | 14.37 | 14.58 | 29,651 | -0.05(-0.34%) |
Dec 09, 2021 | 14.66 | 14.72 | 14.53 | 14.63 | 28,287 | -0.18(-1.22%) |
Dec 08, 2021 | 15.01 | 15.07 | 14.79 | 14.81 | 34,824 | -0.19(-1.27%) |
Dec 07, 2021 | 15.05 | 15.13 | 15.05 | 15.00 | 51,058 | +0.18(+1.21%) |
Dec 06, 2021 | 14.86 | 15.16 | 14.76 | 14.82 | 97,655 | +0.24(+1.65%) |
Dec 03, 2021 | 14.87 | 14.87 | 14.51 | 14.58 | 36,728 | -0.33(-2.21%) |
Dec 02, 2021 | 14.32 | 14.98 | 14.28 | 14.91 | 47,148 | +0.76(+5.37%) |