Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.22 | 14.27 | 14.03 | 14.09 | 6,146,836 | +0.04(+0.26%) |
Feb 25, 2022 | 14.33 | 14.28 | 14.04 | 14.05 | 6,052,018 | -0.32(-2.20%) |
Feb 24, 2022 | 14.95 | 14.97 | 14.35 | 14.37 | 8,510,250 | -0.22(-1.53%) |
Feb 23, 2022 | 14.24 | 14.60 | 14.20 | 14.59 | 3,430,516 | +0.26(+1.81%) |
Feb 22, 2022 | 14.26 | 14.44 | 14.14 | 14.33 | 3,815,116 | +0.16(+1.11%) |
Feb 18, 2022 | 14.17 | 0 | +0.09(+0.66%) | |||
Feb 17, 2022 | 13.90 | 14.10 | 13.87 | 14.08 | 2,587,761 | +0.29(+2.09%) |
Feb 16, 2022 | 13.88 | 13.93 | 13.75 | 13.79 | 2,341,471 | -0.02(-0.13%) |
Feb 15, 2022 | 13.87 | 13.89 | 13.80 | 13.81 | 1,715,292 | -0.23(-1.65%) |
Feb 14, 2022 | 14.01 | 14.14 | 13.96 | 14.04 | 4,071,483 | +0.06(+0.40%) |
Feb 11, 2022 | 13.73 | 14.03 | 13.65 | 13.99 | 6,510,655 | +0.28(+2.03%) |
Feb 10, 2022 | 13.65 | 13.77 | 13.47 | 13.71 | 2,072,695 | +0.23(+1.72%) |
Feb 09, 2022 | 13.53 | 13.55 | 13.47 | 13.47 | 1,417,127 | -0.19(-1.43%) |
Feb 08, 2022 | 13.81 | 13.85 | 13.64 | 13.67 | 1,225,614 | -0.11(-0.81%) |
Feb 07, 2022 | 13.73 | 13.83 | 13.67 | 13.78 | 1,543,313 | +0.04(+0.27%) |
Feb 04, 2022 | 13.81 | 13.89 | 13.62 | 13.74 | 3,338,705 | -0.06(-0.40%) |
Feb 03, 2022 | 13.69 | 13.84 | 13.80 | 3,733,805 | +0.31(+2.27%) | |
Feb 02, 2022 | 13.54 | 13.61 | 13.47 | 13.49 | 1,460,668 | -0.13(-0.95%) |
Feb 01, 2022 | 13.69 | 13.80 | 13.60 | 13.62 | 2,305,992 | -0.10(-0.74%) |
Jan 31, 2022 | 14.00 | 13.71 | 13.73 | 2,380,728 | -0.25(-1.79%) | |
Jan 28, 2022 | 14.28 | 14.44 | 13.97 | 13.98 | 3,192,375 | -0.34(-2.40%) |
Jan 27, 2022 | 14.10 | 14.38 | 13.99 | 14.32 | 2,986,066 | +0.07(+0.52%) |
Jan 26, 2022 | 14.00 | 14.40 | 13.91 | 14.25 | 5,823,675 | +0.04(+0.26%) |
Jan 25, 2022 | 14.27 | 14.45 | 14.08 | 14.21 | 3,339,806 | +0.16(+1.12%) |
Jan 24, 2022 | 14.30 | 14.65 | 14.03 | 14.05 | 7,526,206 | -0.06(-0.39%) |
Jan 21, 2022 | 13.87 | 14.11 | 13.80 | 14.11 | 8,266,680 | +0.27(+1.94%) |
Jan 20, 2022 | 13.63 | 13.85 | 13.47 | 13.84 | 1,189,404 | +0.15(+1.08%) |
Jan 19, 2022 | 13.50 | 13.69 | 13.45 | 13.69 | 1,050,683 | +0.15(+1.10%) |
Jan 18, 2022 | 13.46 | 13.57 | 13.45 | 13.54 | 1,100,641 | +0.23(+1.74%) |
Jan 14, 2022 | 13.31 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 13.09 | 13.34 | 13.09 | 13.32 | 622,486 | +0.17(+1.27%) |
Jan 12, 2022 | 13.11 | 13.19 | 13.07 | 13.15 | 260,929 | -0.02(-0.14%) |
Jan 11, 2022 | 13.29 | 13.38 | 13.16 | 13.17 | 1,128,665 | -0.12(-0.91%) |
Jan 10, 2022 | 13.36 | 13.54 | 13.29 | 13.29 | 2,574,036 | +0.01(+0.07%) |
Jan 07, 2022 | 13.22 | 13.31 | 13.19 | 13.28 | 640,318 | +0.06(+0.49%) |
Jan 06, 2022 | 13.22 | 13.28 | 13.16 | 13.22 | 985,975 | +0.01(+0.07%) |
Jan 05, 2022 | 12.96 | 13.21 | 12.96 | 13.21 | 604,143 | +0.24(+1.86%) |
Jan 04, 2022 | 12.91 | 13.01 | 12.90 | 12.96 | 443,639 | +0.01(+0.07%) |
Jan 03, 2022 | 12.99 | 13.06 | 12.96 | 12.96 | 531,908 | -0.08(-0.64%) |
Dec 31, 2021 | 13.00 | 13.04 | 12.98 | 13.04 | 477,841 | +0.04(+0.32%) |
Dec 30, 2021 | 12.96 | 13.01 | 12.92 | 13.00 | 117,594 | +0.04(+0.32%) |
Dec 29, 2021 | 12.98 | 13.00 | 12.93 | 12.96 | 360,609 | -0.02(-0.14%) |
Dec 28, 2021 | 12.95 | 13.00 | 12.93 | 12.97 | 366,828 | +0.01(+0.07%) |
Dec 27, 2021 | 13.12 | 13.12 | 12.96 | 12.96 | 216,869 | -0.19(-1.48%) |
Dec 23, 2021 | 13.20 | 13.22 | 13.11 | 13.16 | 401,905 | -0.08(-0.63%) |
Dec 22, 2021 | 13.38 | 13.38 | 13.23 | 13.24 | 1,287,413 | -0.12(-0.90%) |
Dec 21, 2021 | 13.49 | 13.57 | 13.36 | 13.36 | 653,831 | -0.25(-1.84%) |
Dec 20, 2021 | 13.63 | 13.72 | 13.60 | 13.61 | 1,899,727 | +0.14(+1.03%) |
Dec 17, 2021 | 13.43 | 13.51 | 13.34 | 13.47 | 792,039 | +0.15(+1.11%) |
Dec 16, 2021 | 13.15 | 13.36 | 13.15 | 13.33 | 1,332,448 | +0.12(+0.91%) |
Dec 15, 2021 | 13.42 | 13.49 | 13.21 | 13.21 | 1,089,618 | -0.20(-1.52%) |
Dec 14, 2021 | 13.43 | 13.51 | 13.36 | 13.41 | 684,431 | +0.07(+0.56%) |
Dec 13, 2021 | 13.22 | 13.34 | 13.22 | 13.34 | 1,363,706 | +0.13(+0.98%) |
Dec 10, 2021 | 13.25 | 13.33 | 13.21 | 13.21 | 816,264 | -0.13(-0.97%) |
Dec 09, 2021 | 13.28 | 13.35 | 13.27 | 13.34 | 444,825 | +0.09(+0.70%) |
Dec 08, 2021 | 13.28 | 13.32 | 13.24 | 13.24 | 338,888 | -0.04(-0.28%) |
Dec 07, 2021 | 13.41 | 13.41 | 13.27 | 13.28 | 673,161 | -0.29(-2.12%) |
Dec 06, 2021 | 13.65 | 13.73 | 13.51 | 13.57 | 626,679 | -0.17(-1.22%) |
Dec 03, 2021 | 13.55 | 13.86 | 13.53 | 13.73 | 1,034,959 | +0.11(+0.82%) |
Dec 02, 2021 | 13.83 | 13.83 | 13.57 | 13.62 | 1,737,096 | -0.20(-1.48%) |