Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.97 | 14.25 | 13.45 | 13.68 | 205,022 | -0.31(-2.25%) |
Feb 25, 2022 | 13.68 | 14.10 | 13.79 | 14.00 | 81,089 | +0.44(+3.26%) |
Feb 24, 2022 | 13.16 | 13.71 | 13.03 | 13.56 | 116,544 | -0.04(-0.27%) |
Feb 23, 2022 | 13.99 | 14.13 | 13.46 | 13.59 | 100,925 | -0.24(-1.72%) |
Feb 22, 2022 | 13.38 | 13.97 | 13.38 | 13.83 | 83,168 | +0.29(+2.16%) |
Feb 18, 2022 | 13.54 | 0 | -0.57(-4.01%) | |||
Feb 17, 2022 | 14.23 | 14.42 | 14.02 | 14.10 | 33,658 | -0.19(-1.34%) |
Feb 16, 2022 | 14.16 | 14.60 | 14.16 | 14.30 | 85,344 | -0.05(-0.32%) |
Feb 15, 2022 | 14.20 | 14.57 | 14.20 | 14.34 | 37,034 | +0.14(+0.96%) |
Feb 14, 2022 | 14.57 | 14.70 | 13.69 | 14.20 | 173,218 | -0.47(-3.17%) |
Feb 11, 2022 | 14.83 | 15.14 | 14.50 | 14.67 | 141,042 | -0.04(-0.25%) |
Feb 10, 2022 | 14.43 | 15.38 | 14.43 | 14.71 | 604,011 | +0.18(+1.26%) |
Feb 09, 2022 | 14.58 | 14.85 | 14.43 | 14.52 | 111,590 | -0.10(-0.66%) |
Feb 08, 2022 | 14.80 | 14.99 | 14.49 | 14.62 | 73,495 | -0.21(-1.45%) |
Feb 07, 2022 | 14.37 | 15.03 | 14.28 | 14.83 | 180,546 | +0.42(+2.91%) |
Feb 04, 2022 | 14.70 | 14.90 | 14.14 | 14.41 | 122,969 | -0.32(-2.17%) |
Feb 03, 2022 | 15.34 | 14.58 | 14.73 | 141,556 | -0.53(-3.47%) | |
Feb 02, 2022 | 14.80 | 15.42 | 14.31 | 15.26 | 743,116 | +0.68(+4.63%) |
Feb 01, 2022 | 13.97 | 14.77 | 13.97 | 14.59 | 246,817 | +0.66(+4.74%) |
Jan 31, 2022 | 13.88 | 14.42 | 13.93 | 169,109 | +0.07(+0.52%) | |
Jan 28, 2022 | 13.83 | 13.98 | 13.66 | 13.86 | 81,465 | +0.13(+0.92%) |
Jan 27, 2022 | 13.65 | 14.01 | 13.50 | 13.73 | 135,551 | +0.14(+1.06%) |
Jan 26, 2022 | 13.99 | 14.09 | 13.47 | 13.58 | 114,543 | -0.28(-2.02%) |
Jan 25, 2022 | 13.78 | 13.96 | 13.37 | 13.86 | 139,135 | +0.25(+1.86%) |
Jan 24, 2022 | 13.56 | 13.72 | 12.70 | 13.61 | 222,733 | -0.11(-0.79%) |
Jan 21, 2022 | 14.27 | 14.27 | 13.67 | 13.72 | 230,763 | -0.54(-3.80%) |
Jan 20, 2022 | 14.30 | 14.61 | 14.25 | 14.26 | 113,867 | -0.12(-0.82%) |
Jan 19, 2022 | 14.80 | 14.80 | 14.33 | 14.38 | 83,735 | -0.27(-1.85%) |
Jan 18, 2022 | 14.41 | 14.87 | 14.39 | 14.65 | 158,946 | +0.28(+1.95%) |
Jan 14, 2022 | 14.37 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 14.45 | 14.62 | 14.30 | 14.42 | 72,464 | -0.03(-0.19%) |
Jan 12, 2022 | 14.82 | 14.91 | 14.35 | 14.44 | 89,497 | -0.20(-1.36%) |
Jan 11, 2022 | 14.40 | 14.90 | 14.34 | 14.64 | 167,223 | +0.17(+1.19%) |
Jan 10, 2022 | 14.33 | 14.70 | 14.02 | 14.47 | 162,247 | +0.03(+0.19%) |
Jan 07, 2022 | 14.35 | 14.71 | 14.35 | 14.44 | 91,189 | +0.09(+0.63%) |
Jan 06, 2022 | 14.24 | 14.61 | 14.18 | 14.35 | 80,459 | +0.12(+0.83%) |
Jan 05, 2022 | 14.34 | 14.90 | 14.18 | 14.24 | 84,985 | -0.11(-0.76%) |
Jan 04, 2022 | 14.37 | 14.79 | 14.14 | 14.34 | 92,264 | -0.05(-0.31%) |
Jan 03, 2022 | 14.46 | 15.16 | 14.01 | 14.39 | 274,967 | -0.17(-1.18%) |
Dec 31, 2021 | 14.30 | 14.60 | 14.14 | 14.56 | 319,762 | +0.36(+2.55%) |
Dec 30, 2021 | 14.43 | 14.62 | 14.20 | 14.20 | 90,956 | -0.23(-1.57%) |
Dec 29, 2021 | 14.46 | 14.68 | 14.23 | 14.43 | 47,838 | -0.02(-0.13%) |
Dec 28, 2021 | 14.55 | 14.83 | 14.19 | 14.44 | 73,389 | -0.23(-1.54%) |
Dec 27, 2021 | 14.23 | 14.81 | 13.97 | 14.67 | 136,858 | +0.33(+2.27%) |
Dec 23, 2021 | 14.27 | 14.51 | 14.12 | 14.34 | 67,044 | +0.07(+0.51%) |
Dec 22, 2021 | 13.83 | 14.37 | 13.59 | 14.27 | 121,494 | +0.49(+3.54%) |
Dec 21, 2021 | 13.36 | 14.09 | 13.33 | 13.78 | 68,661 | +0.43(+3.25%) |
Dec 20, 2021 | 13.72 | 13.72 | 13.11 | 13.35 | 104,574 | -0.42(-3.08%) |
Dec 17, 2021 | 13.44 | 13.92 | 13.31 | 13.77 | 84,225 | +0.33(+2.42%) |
Dec 16, 2021 | 13.93 | 14.10 | 13.44 | 13.45 | 89,871 | -0.47(-3.38%) |
Dec 15, 2021 | 14.22 | 14.22 | 13.81 | 13.92 | 96,753 | -0.45(-3.12%) |
Dec 14, 2021 | 14.26 | 14.51 | 14.03 | 14.37 | 155,463 | +0.06(+0.41%) |
Dec 13, 2021 | 14.52 | 14.80 | 14.08 | 14.31 | 159,535 | -0.16(-1.12%) |
Dec 10, 2021 | 14.71 | 14.91 | 14.38 | 14.47 | 81,710 | -0.45(-3.03%) |
Dec 09, 2021 | 14.91 | 15.09 | 14.61 | 14.92 | 117,174 | -0.17(-1.09%) |
Dec 08, 2021 | 14.69 | 15.15 | 14.49 | 15.09 | 173,988 | +0.52(+3.55%) |
Dec 07, 2021 | 14.43 | 14.99 | 14.38 | 14.57 | 97,172 | +0.26(+1.80%) |
Dec 06, 2021 | 14.52 | 14.71 | 14.24 | 14.31 | 71,373 | -0.22(-1.50%) |
Dec 03, 2021 | 14.54 | 14.88 | 14.34 | 14.53 | 309,731 | +0.12(+0.85%) |
Dec 02, 2021 | 13.69 | 14.52 | 13.60 | 14.41 | 176,006 | +0.56(+4.02%) |