Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.14 | 16.15 | 15.94 | 15.97 | 3,623,410 | -0.35(-2.15%) |
Feb 25, 2022 | 16.32 | 16.41 | 16.28 | 16.32 | 2,115,402 | +0.00(+0.00%) |
Feb 24, 2022 | 16.09 | 16.39 | 16.05 | 16.32 | 6,516,568 | -0.05(-0.29%) |
Feb 23, 2022 | 16.22 | 16.36 | 16.21 | 16.36 | 2,368,255 | +0.23(+1.41%) |
Feb 22, 2022 | 16.22 | 16.27 | 16.12 | 16.14 | 2,417,928 | -0.04(-0.23%) |
Feb 18, 2022 | 16.17 | 0 | -0.17(-1.04%) | |||
Feb 17, 2022 | 16.38 | 16.45 | 16.26 | 16.35 | 4,048,502 | -0.13(-0.81%) |
Feb 16, 2022 | 16.45 | 16.62 | 16.43 | 16.48 | 3,267,180 | -0.09(-0.52%) |
Feb 15, 2022 | 16.50 | 16.57 | 16.47 | 16.56 | 2,681,007 | +0.19(+1.16%) |
Feb 14, 2022 | 16.31 | 16.45 | 16.24 | 16.37 | 3,049,150 | +0.21(+1.29%) |
Feb 11, 2022 | 16.36 | 16.53 | 16.15 | 16.17 | 3,587,160 | -0.27(-1.62%) |
Feb 10, 2022 | 16.26 | 16.48 | 16.25 | 16.43 | 7,698,214 | +0.25(+1.52%) |
Feb 09, 2022 | 16.14 | 16.20 | 16.07 | 16.18 | 5,413,969 | -0.02(-0.12%) |
Feb 08, 2022 | 16.18 | 16.24 | 16.17 | 16.20 | 4,720,621 | +0.10(+0.65%) |
Feb 07, 2022 | 16.12 | 16.17 | 16.08 | 16.10 | 701,733 | -0.02(-0.12%) |
Feb 04, 2022 | 16.02 | 16.14 | 15.99 | 16.12 | 1,867,416 | +0.24(+1.49%) |
Feb 03, 2022 | 15.94 | 15.84 | 15.88 | 1,561,323 | +0.13(+0.84%) | |
Feb 02, 2022 | 15.79 | 15.79 | 15.61 | 15.75 | 1,767,164 | -0.07(-0.42%) |
Feb 01, 2022 | 15.76 | 15.88 | 15.74 | 15.81 | 2,070,613 | +0.06(+0.36%) |
Jan 31, 2022 | 15.79 | 15.70 | 15.76 | 1,305,406 | +0.09(+0.54%) | |
Jan 28, 2022 | 15.79 | 15.82 | 15.64 | 15.67 | 1,815,232 | -0.03(-0.18%) |
Jan 27, 2022 | 15.76 | 15.78 | 15.66 | 15.70 | 3,789,401 | -0.27(-1.72%) |
Jan 26, 2022 | 15.79 | 15.99 | 15.75 | 15.98 | 2,192,351 | +0.17(+1.08%) |
Jan 25, 2022 | 15.70 | 15.83 | 15.62 | 15.81 | 1,826,264 | +0.05(+0.30%) |
Jan 24, 2022 | 15.57 | 15.77 | 15.56 | 15.76 | 2,098,727 | +0.12(+0.79%) |
Jan 21, 2022 | 15.67 | 15.74 | 15.58 | 15.63 | 2,406,709 | -0.19(-1.20%) |
Jan 20, 2022 | 15.89 | 15.92 | 15.82 | 15.82 | 1,195,938 | -0.10(-0.65%) |
Jan 19, 2022 | 15.99 | 16.01 | 15.86 | 15.93 | 3,456,513 | -0.12(-0.77%) |
Jan 18, 2022 | 15.95 | 16.05 | 15.91 | 16.05 | 2,451,193 | +0.24(+1.50%) |
Jan 14, 2022 | 15.81 | 0 | +0.23(+1.46%) | |||
Jan 13, 2022 | 15.69 | 15.72 | 15.57 | 15.59 | 5,145,343 | -0.13(-0.84%) |
Jan 12, 2022 | 15.62 | 15.73 | 15.62 | 15.72 | 5,129,951 | +0.07(+0.42%) |
Jan 11, 2022 | 15.74 | 15.76 | 15.65 | 15.65 | 2,279,249 | -0.10(-0.66%) |
Jan 10, 2022 | 15.88 | 15.91 | 15.75 | 15.76 | 1,342,904 | -0.05(-0.30%) |
Jan 07, 2022 | 15.71 | 15.89 | 15.71 | 15.81 | 1,746,172 | +0.11(+0.73%) |
Jan 06, 2022 | 15.79 | 15.81 | 15.68 | 15.69 | 2,074,739 | -0.02(-0.12%) |
Jan 05, 2022 | 15.62 | 15.76 | 15.61 | 15.71 | 2,425,399 | +0.06(+0.36%) |
Jan 04, 2022 | 15.64 | 15.76 | 15.62 | 15.65 | 4,567,767 | +0.07(+0.43%) |
Jan 03, 2022 | 15.37 | 15.59 | 15.32 | 15.59 | 1,284,647 | +0.43(+2.81%) |
Dec 31, 2021 | 15.23 | 15.27 | 15.11 | 15.16 | 1,045,828 | -0.06(-0.37%) |
Dec 30, 2021 | 15.28 | 15.37 | 15.22 | 15.22 | 864,690 | -0.13(-0.87%) |
Dec 29, 2021 | 15.31 | 15.38 | 15.28 | 15.35 | 2,180,552 | +0.15(+1.00%) |
Dec 28, 2021 | 15.06 | 15.21 | 15.04 | 15.20 | 1,200,200 | +0.07(+0.44%) |
Dec 27, 2021 | 15.16 | 15.19 | 15.12 | 15.13 | 656,570 | +0.03(+0.19%) |
Dec 23, 2021 | 15.07 | 15.22 | 15.07 | 15.10 | 412,683 | +0.07(+0.44%) |
Dec 22, 2021 | 15.05 | 15.12 | 15.04 | 15.04 | 297,279 | -0.07(-0.44%) |
Dec 21, 2021 | 15.21 | 15.26 | 15.10 | 15.10 | 1,643,598 | +0.07(+0.44%) |
Dec 20, 2021 | 14.94 | 15.07 | 14.92 | 15.04 | 1,062,223 | +0.09(+0.57%) |
Dec 17, 2021 | 14.99 | 15.01 | 14.92 | 14.95 | 952,146 | -0.17(-1.13%) |
Dec 16, 2021 | 15.14 | 15.15 | 15.04 | 15.12 | 795,553 | +0.00(+0.00%) |
Dec 15, 2021 | 15.08 | 15.13 | 14.97 | 15.12 | 997,959 | +0.14(+0.95%) |
Dec 14, 2021 | 15.00 | 15.10 | 14.95 | 14.98 | 926,981 | +0.03(+0.19%) |
Dec 13, 2021 | 15.01 | 15.01 | 14.92 | 14.95 | 800,041 | -0.22(-1.44%) |
Dec 10, 2021 | 15.07 | 15.17 | 15.03 | 15.17 | 878,239 | +0.04(+0.25%) |
Dec 09, 2021 | 15.12 | 15.21 | 15.07 | 15.13 | 1,248,898 | -0.09(-0.56%) |
Dec 08, 2021 | 15.00 | 15.22 | 15.00 | 15.22 | 1,007,279 | +0.26(+1.71%) |
Dec 07, 2021 | 14.89 | 14.97 | 14.81 | 14.96 | 946,124 | +0.12(+0.83%) |
Dec 06, 2021 | 14.66 | 14.87 | 14.64 | 14.84 | 3,401,494 | +0.19(+1.29%) |
Dec 03, 2021 | 14.89 | 14.93 | 14.57 | 14.65 | 2,360,677 | -0.17(-1.15%) |
Dec 02, 2021 | 14.79 | 14.91 | 14.77 | 14.82 | 1,891,040 | -0.03(-0.19%) |