Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.60 | 15.00 | 11.50 | 14.10 | 63,363 | -0.70(-4.73%) |
Feb 25, 2022 | 14.50 | 15.10 | 14.50 | 14.80 | 4,951 | +0.20(+1.37%) |
Feb 24, 2022 | 12.30 | 15.00 | 12.30 | 14.60 | 31,541 | +0.70(+5.04%) |
Feb 23, 2022 | 15.00 | 15.50 | 13.70 | 13.90 | 9,396 | -1.10(-7.33%) |
Feb 22, 2022 | 15.00 | 15.50 | 14.70 | 15.00 | 13,021 | -0.20(-1.32%) |
Feb 18, 2022 | 15.20 | 0 | -0.50(-3.18%) | |||
Feb 17, 2022 | 15.70 | 16.28 | 15.61 | 15.70 | 10,059 | -0.50(-3.09%) |
Feb 16, 2022 | 15.30 | 16.20 | 14.80 | 16.20 | 41,237 | +0.90(+5.88%) |
Feb 15, 2022 | 14.90 | 15.40 | 14.40 | 15.30 | 11,216 | +0.60(+4.08%) |
Feb 14, 2022 | 14.50 | 15.30 | 14.40 | 14.70 | 14,161 | -0.70(-4.55%) |
Feb 11, 2022 | 15.00 | 15.90 | 14.76 | 15.40 | 25,213 | +0.30(+1.99%) |
Feb 10, 2022 | 14.50 | 15.57 | 14.40 | 15.10 | 25,611 | +0.60(+4.14%) |
Feb 09, 2022 | 13.90 | 14.80 | 13.72 | 14.50 | 28,365 | +0.60(+4.32%) |
Feb 08, 2022 | 13.80 | 14.00 | 13.30 | 13.90 | 11,375 | +0.20(+1.46%) |
Feb 07, 2022 | 13.30 | 14.20 | 13.10 | 13.70 | 27,376 | +0.70(+5.38%) |
Feb 04, 2022 | 12.80 | 13.09 | 12.30 | 13.00 | 23,320 | +0.20(+1.56%) |
Feb 03, 2022 | 13.50 | 12.30 | 12.80 | 17,600 | -0.50(-3.76%) | |
Feb 02, 2022 | 14.40 | 15.10 | 13.10 | 13.30 | 32,230 | -1.10(-7.64%) |
Feb 01, 2022 | 13.90 | 16.00 | 13.50 | 14.40 | 34,611 | +0.50(+3.60%) |
Jan 31, 2022 | 12.20 | 13.90 | 31,028 | +1.80(+14.88%) | ||
Jan 28, 2022 | 11.90 | 12.33 | 11.10 | 12.10 | 20,369 | +0.10(+0.83%) |
Jan 27, 2022 | 13.00 | 13.10 | 11.70 | 12.00 | 26,357 | -0.50(-4.00%) |
Jan 26, 2022 | 13.30 | 13.80 | 12.20 | 12.50 | 22,142 | -0.70(-5.30%) |
Jan 25, 2022 | 13.10 | 13.60 | 12.60 | 13.20 | 19,108 | -0.40(-2.94%) |
Jan 24, 2022 | 13.00 | 13.60 | 12.00 | 13.60 | 45,950 | +0.00(+0.00%) |
Jan 21, 2022 | 14.60 | 14.90 | 13.50 | 13.60 | 64,402 | -1.40(-9.33%) |
Jan 20, 2022 | 15.30 | 15.70 | 14.80 | 15.00 | 23,990 | +0.10(+0.67%) |
Jan 19, 2022 | 15.90 | 15.90 | 14.70 | 14.90 | 32,366 | -0.80(-5.10%) |
Jan 18, 2022 | 15.40 | 16.50 | 15.00 | 15.70 | 43,839 | +0.00(+0.00%) |
Jan 14, 2022 | 15.70 | 0 | +0.10(+0.64%) | |||
Jan 13, 2022 | 16.40 | 16.60 | 15.50 | 15.60 | 26,364 | -1.00(-6.02%) |
Jan 12, 2022 | 17.10 | 17.40 | 16.20 | 16.60 | 17,622 | +0.00(+0.00%) |
Jan 11, 2022 | 15.90 | 17.00 | 15.80 | 16.60 | 25,929 | +0.70(+4.40%) |
Jan 10, 2022 | 16.30 | 16.40 | 15.15 | 15.90 | 29,670 | -0.40(-2.45%) |
Jan 07, 2022 | 16.20 | 16.93 | 16.10 | 16.30 | 15,959 | -0.10(-0.61%) |
Jan 06, 2022 | 16.40 | 16.70 | 15.50 | 16.40 | 17,547 | +0.00(+0.00%) |
Jan 05, 2022 | 17.70 | 17.80 | 16.15 | 16.40 | 23,453 | -1.30(-7.34%) |
Jan 04, 2022 | 18.40 | 18.50 | 17.10 | 17.70 | 40,502 | -0.70(-3.80%) |
Jan 03, 2022 | 18.40 | 18.90 | 17.70 | 18.40 | 21,948 | -0.10(-0.54%) |
Dec 31, 2021 | 19.00 | 19.30 | 17.80 | 18.50 | 57,743 | -0.20(-1.07%) |
Dec 30, 2021 | 17.50 | 19.20 | 17.21 | 18.70 | 99,310 | +1.30(+7.47%) |
Dec 29, 2021 | 17.20 | 19.30 | 17.00 | 17.40 | 112,053 | +0.20(+1.16%) |
Dec 28, 2021 | 16.60 | 17.40 | 16.50 | 17.20 | 39,858 | +0.60(+3.61%) |
Dec 27, 2021 | 18.40 | 19.70 | 16.50 | 16.60 | 225,192 | -0.90(-5.14%) |
Dec 23, 2021 | 17.80 | 18.10 | 16.90 | 17.50 | 21,672 | -0.30(-1.69%) |
Dec 22, 2021 | 17.30 | 18.50 | 16.80 | 17.80 | 56,185 | +0.80(+4.71%) |
Dec 21, 2021 | 17.30 | 17.40 | 16.70 | 17.00 | 34,307 | +0.60(+3.66%) |
Dec 20, 2021 | 17.80 | 17.90 | 16.30 | 16.40 | 42,465 | -1.70(-9.39%) |
Dec 17, 2021 | 17.10 | 18.70 | 16.80 | 18.10 | 62,045 | +0.50(+2.84%) |
Dec 16, 2021 | 17.30 | 18.80 | 17.00 | 17.60 | 36,724 | +0.80(+4.76%) |
Dec 15, 2021 | 17.80 | 17.80 | 15.70 | 16.80 | 97,221 | -1.00(-5.62%) |
Dec 14, 2021 | 17.90 | 18.30 | 17.20 | 17.80 | 16,818 | -0.20(-1.11%) |
Dec 13, 2021 | 18.20 | 18.70 | 17.10 | 18.00 | 24,761 | -0.50(-2.70%) |
Dec 10, 2021 | 19.00 | 19.50 | 18.50 | 18.50 | 33,400 | -0.50(-2.63%) |
Dec 09, 2021 | 20.00 | 20.40 | 18.80 | 19.00 | 27,563 | -1.10(-5.47%) |
Dec 08, 2021 | 18.80 | 21.32 | 17.60 | 20.10 | 107,054 | +1.80(+9.84%) |
Dec 07, 2021 | 18.50 | 19.00 | 17.90 | 18.30 | 28,793 | +0.50(+2.81%) |
Dec 06, 2021 | 16.60 | 18.40 | 16.12 | 17.80 | 46,464 | +1.30(+7.88%) |
Dec 03, 2021 | 19.90 | 19.90 | 15.50 | 16.50 | 134,171 | -3.20(-16.24%) |
Dec 02, 2021 | 20.20 | 20.60 | 19.30 | 19.70 | 50,769 | -0.40(-1.99%) |