Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.00 | 16.39 | 15.86 | 16.39 | 679,499 | +0.27(+1.70%) |
Feb 25, 2022 | 15.84 | 16.12 | 15.76 | 16.11 | 508,671 | +0.33(+2.11%) |
Feb 24, 2022 | 16.13 | 16.13 | 15.28 | 15.78 | 828,745 | -0.09(-0.56%) |
Feb 23, 2022 | 15.93 | 16.13 | 15.74 | 15.87 | 811,390 | +0.06(+0.37%) |
Feb 22, 2022 | 16.44 | 16.45 | 15.66 | 15.81 | 1,296,114 | -0.22(-1.34%) |
Feb 18, 2022 | 16.02 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.43 | 16.56 | 16.19 | 16.36 | 3,654,105 | -0.18(-1.07%) |
Feb 16, 2022 | 16.25 | 16.80 | 16.25 | 16.53 | 454,610 | +0.39(+2.43%) |
Feb 15, 2022 | 15.61 | 16.16 | 15.46 | 16.14 | 234,052 | +0.24(+1.48%) |
Feb 14, 2022 | 16.23 | 16.25 | 15.75 | 15.91 | 335,543 | -0.41(-2.52%) |
Feb 11, 2022 | 15.65 | 16.36 | 15.58 | 16.32 | 466,499 | +0.75(+4.84%) |
Feb 10, 2022 | 15.50 | 16.02 | 15.45 | 15.56 | 305,955 | -0.08(-0.50%) |
Feb 09, 2022 | 15.49 | 15.80 | 15.37 | 15.64 | 351,166 | +0.24(+1.53%) |
Feb 08, 2022 | 15.67 | 15.74 | 15.22 | 15.41 | 334,115 | -0.30(-1.93%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.28 | 15.71 | 310,074 | +0.21(+1.33%) |
Feb 04, 2022 | 15.38 | 15.61 | 15.28 | 15.51 | 169,549 | +0.24(+1.60%) |
Feb 03, 2022 | 15.47 | 15.11 | 15.26 | 251,746 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.71 | 15.71 | 15.33 | 15.52 | 327,746 | -0.22(-1.37%) |
Feb 01, 2022 | 15.16 | 15.76 | 15.12 | 15.73 | 428,603 | +0.51(+3.34%) |
Jan 31, 2022 | 15.16 | 15.47 | 15.22 | 382,701 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.18 | 15.52 | 14.90 | 15.29 | 423,957 | +0.08(+0.51%) |
Jan 27, 2022 | 15.73 | 15.98 | 14.96 | 15.21 | 337,147 | -0.27(-1.77%) |
Jan 26, 2022 | 15.68 | 15.84 | 15.22 | 15.49 | 533,770 | +0.01(+0.06%) |
Jan 25, 2022 | 14.58 | 15.61 | 14.24 | 15.48 | 527,187 | +0.73(+4.98%) |
Jan 24, 2022 | 14.12 | 14.77 | 13.74 | 14.74 | 513,026 | +0.23(+1.62%) |
Jan 21, 2022 | 14.68 | 14.89 | 14.36 | 14.51 | 501,676 | -0.26(-1.79%) |
Jan 20, 2022 | 14.88 | 15.37 | 14.75 | 14.77 | 409,208 | -0.15(-0.98%) |
Jan 19, 2022 | 15.36 | 15.36 | 14.79 | 14.92 | 201,240 | -0.24(-1.61%) |
Jan 18, 2022 | 15.58 | 15.60 | 15.03 | 15.16 | 223,781 | -0.23(-1.46%) |
Jan 14, 2022 | 15.39 | 0 | +0.63(+4.24%) | |||
Jan 13, 2022 | 14.85 | 15.13 | 14.72 | 14.76 | 177,390 | -0.11(-0.72%) |
Jan 12, 2022 | 15.05 | 15.05 | 14.76 | 14.87 | 894,554 | -0.07(-0.46%) |
Jan 11, 2022 | 14.49 | 15.00 | 14.41 | 14.94 | 278,662 | +0.55(+3.81%) |
Jan 10, 2022 | 14.32 | 14.44 | 14.11 | 14.39 | 211,466 | +0.00(+0.00%) |
Jan 07, 2022 | 14.21 | 14.40 | 14.16 | 14.39 | 269,033 | +0.21(+1.45%) |
Jan 06, 2022 | 14.13 | 14.32 | 13.93 | 14.18 | 304,866 | +0.35(+2.55%) |
Jan 05, 2022 | 14.14 | 14.31 | 13.82 | 13.83 | 889,578 | -0.13(-0.91%) |
Jan 04, 2022 | 13.57 | 14.06 | 13.57 | 13.96 | 358,814 | +0.54(+4.01%) |
Jan 03, 2022 | 12.69 | 13.43 | 12.69 | 13.42 | 156,011 | +0.80(+6.36%) |
Dec 31, 2021 | 12.53 | 12.69 | 12.49 | 12.62 | 258,855 | +0.03(+0.23%) |
Dec 30, 2021 | 12.67 | 12.80 | 12.57 | 12.59 | 271,761 | -0.11(-0.85%) |
Dec 29, 2021 | 12.84 | 12.87 | 12.66 | 12.70 | 177,416 | -0.19(-1.44%) |
Dec 28, 2021 | 12.97 | 13.07 | 12.78 | 12.88 | 139,558 | -0.05(-0.38%) |
Dec 27, 2021 | 12.72 | 12.94 | 12.50 | 12.93 | 198,783 | +0.17(+1.30%) |
Dec 23, 2021 | 12.76 | 12.89 | 12.75 | 12.76 | 1,752,149 | +0.02(+0.15%) |
Dec 22, 2021 | 12.62 | 12.79 | 12.46 | 12.74 | 331,227 | +0.11(+0.85%) |
Dec 21, 2021 | 12.29 | 12.68 | 12.29 | 12.64 | 275,290 | +0.57(+4.70%) |
Dec 20, 2021 | 12.01 | 12.16 | 11.76 | 12.07 | 615,560 | -0.32(-2.61%) |
Dec 17, 2021 | 12.44 | 12.55 | 12.09 | 12.39 | 114,370 | -0.22(-1.71%) |
Dec 16, 2021 | 12.69 | 12.96 | 12.55 | 12.61 | 439,461 | +0.08(+0.62%) |
Dec 15, 2021 | 12.54 | 12.60 | 12.08 | 12.53 | 276,446 | -0.02(-0.16%) |
Dec 14, 2021 | 12.68 | 12.99 | 12.55 | 12.55 | 442,449 | -0.24(-1.91%) |
Dec 13, 2021 | 13.19 | 13.20 | 12.73 | 12.79 | 177,053 | -0.54(-4.08%) |
Dec 10, 2021 | 13.30 | 13.39 | 13.05 | 13.34 | 111,044 | +0.22(+1.71%) |
Dec 09, 2021 | 13.06 | 13.16 | 12.91 | 13.11 | 175,145 | -0.10(-0.74%) |
Dec 08, 2021 | 13.11 | 13.29 | 13.06 | 13.21 | 200,050 | +0.15(+1.12%) |
Dec 07, 2021 | 12.89 | 13.17 | 12.89 | 13.07 | 339,739 | +0.39(+3.08%) |
Dec 06, 2021 | 12.44 | 12.85 | 12.31 | 12.67 | 305,378 | +0.40(+3.26%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.15 | 12.27 | 267,570 | -0.07(-0.55%) |
Dec 02, 2021 | 11.95 | 12.39 | 11.81 | 12.34 | 263,007 | +0.39(+3.27%) |