Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.41 | 15.74 | 15.24 | 15.66 | 9,588 | -0.04(-0.23%) |
Feb 25, 2022 | 15.64 | 15.74 | 15.58 | 15.70 | 4,972 | -0.09(-0.58%) |
Feb 24, 2022 | 15.54 | 15.93 | 15.27 | 15.79 | 6,286 | -0.28(-1.75%) |
Feb 23, 2022 | 16.25 | 16.25 | 16.04 | 16.07 | 19,558 | +0.05(+0.34%) |
Feb 22, 2022 | 15.93 | 16.12 | 15.88 | 16.02 | 22,909 | +0.08(+0.52%) |
Feb 18, 2022 | 15.93 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 16.18 | 16.20 | 15.95 | 16.04 | 6,885 | -0.28(-1.73%) |
Feb 16, 2022 | 16.26 | 16.32 | 16.20 | 16.32 | 23,192 | +0.15(+0.93%) |
Feb 15, 2022 | 16.05 | 16.17 | 16.05 | 16.17 | 17,991 | +0.50(+3.17%) |
Feb 14, 2022 | 15.74 | 15.78 | 15.67 | 15.67 | 14,811 | +0.02(+0.12%) |
Feb 11, 2022 | 16.11 | 16.12 | 15.54 | 15.65 | 8,148 | -0.12(-0.78%) |
Feb 10, 2022 | 15.78 | 16.14 | 15.76 | 15.78 | 15,549 | -0.07(-0.43%) |
Feb 09, 2022 | 15.65 | 15.94 | 15.65 | 15.85 | 8,030 | +0.18(+1.17%) |
Feb 08, 2022 | 15.56 | 15.66 | 15.54 | 15.66 | 12,053 | +0.02(+0.15%) |
Feb 07, 2022 | 15.52 | 15.64 | 15.52 | 15.64 | 7,057 | +0.12(+0.76%) |
Feb 04, 2022 | 15.46 | 15.52 | 15.30 | 15.52 | 21,205 | -0.29(-1.83%) |
Feb 03, 2022 | 15.77 | 15.90 | 15.71 | 15.81 | 40,654 | -0.19(-1.16%) |
Feb 02, 2022 | 16.15 | 16.16 | 15.86 | 16.00 | 13,852 | -0.19(-1.16%) |
Feb 01, 2022 | 16.14 | 16.19 | 16.00 | 16.19 | 28,544 | +0.08(+0.48%) |
Jan 31, 2022 | 15.69 | 16.13 | 16.11 | 14,915 | +0.66(+4.24%) | |
Jan 28, 2022 | 15.37 | 15.45 | 15.20 | 15.45 | 14,171 | +0.08(+0.53%) |
Jan 27, 2022 | 15.46 | 15.50 | 15.36 | 15.37 | 6,932 | +0.25(+1.67%) |
Jan 26, 2022 | 15.18 | 15.49 | 15.08 | 15.12 | 15,696 | +0.11(+0.75%) |
Jan 25, 2022 | 14.63 | 15.02 | 14.50 | 15.01 | 6,441 | +0.49(+3.39%) |
Jan 24, 2022 | 14.38 | 14.53 | 14.13 | 14.52 | 37,740 | -0.28(-1.92%) |
Jan 21, 2022 | 15.00 | 15.00 | 14.75 | 14.80 | 19,422 | -0.05(-0.36%) |
Jan 20, 2022 | 14.79 | 15.07 | 14.79 | 14.85 | 59,139 | +0.40(+2.77%) |
Jan 19, 2022 | 14.31 | 14.47 | 14.31 | 14.45 | 36,121 | +0.56(+4.06%) |
Jan 18, 2022 | 14.16 | 14.16 | 13.88 | 13.89 | 13,773 | -0.33(-2.31%) |
Jan 14, 2022 | 14.22 | 0 | +0.11(+0.81%) | |||
Jan 13, 2022 | 14.22 | 14.22 | 14.08 | 14.10 | 4,085 | -0.07(-0.51%) |
Jan 12, 2022 | 14.04 | 14.20 | 14.03 | 14.17 | 9,217 | +0.44(+3.21%) |
Jan 11, 2022 | 13.55 | 13.73 | 13.53 | 13.73 | 13,022 | +0.44(+3.29%) |
Jan 10, 2022 | 13.44 | 13.44 | 13.14 | 13.30 | 12,580 | -0.18(-1.35%) |
Jan 07, 2022 | 13.46 | 13.59 | 13.46 | 13.48 | 8,646 | +0.12(+0.89%) |
Jan 06, 2022 | 13.33 | 13.49 | 13.23 | 13.36 | 18,983 | +0.00(+0.00%) |
Jan 05, 2022 | 13.86 | 14.06 | 13.36 | 13.36 | 41,770 | -0.66(-4.67%) |
Jan 04, 2022 | 14.10 | 14.28 | 13.97 | 14.02 | 39,033 | -0.28(-1.97%) |
Jan 03, 2022 | 14.49 | 14.49 | 14.30 | 14.30 | 26,839 | -0.67(-4.50%) |
Dec 31, 2021 | 14.93 | 15.05 | 14.83 | 14.97 | 17,271 | +0.12(+0.80%) |
Dec 30, 2021 | 14.66 | 14.93 | 14.66 | 14.85 | 9,833 | +0.46(+3.19%) |
Dec 29, 2021 | 14.63 | 14.65 | 14.35 | 14.39 | 10,839 | -0.28(-1.89%) |
Dec 28, 2021 | 14.53 | 14.67 | 14.50 | 14.67 | 4,632 | +0.15(+1.07%) |
Dec 27, 2021 | 14.47 | 14.54 | 14.32 | 14.52 | 35,101 | +0.29(+2.05%) |
Dec 23, 2021 | 14.14 | 14.24 | 14.06 | 14.22 | 17,720 | -0.06(-0.45%) |
Dec 22, 2021 | 13.94 | 14.33 | 13.94 | 14.29 | 16,412 | +0.22(+1.55%) |
Dec 21, 2021 | 13.92 | 14.13 | 13.92 | 14.07 | 20,565 | +0.01(+0.06%) |
Dec 20, 2021 | 14.23 | 14.25 | 14.02 | 14.06 | 19,912 | -0.39(-2.72%) |
Dec 17, 2021 | 14.13 | 14.52 | 14.13 | 14.45 | 17,355 | +0.04(+0.25%) |
Dec 16, 2021 | 14.61 | 14.61 | 14.40 | 14.42 | 10,028 | -0.09(-0.64%) |
Dec 15, 2021 | 14.28 | 14.52 | 14.15 | 14.51 | 7,694 | +0.15(+1.03%) |
Dec 14, 2021 | 14.71 | 14.76 | 14.36 | 14.36 | 12,829 | -0.44(-2.99%) |
Dec 13, 2021 | 15.20 | 15.20 | 14.81 | 14.81 | 8,390 | -0.35(-2.31%) |
Dec 10, 2021 | 15.02 | 15.19 | 15.02 | 15.16 | 18,168 | +0.29(+1.94%) |
Dec 09, 2021 | 15.16 | 15.16 | 14.86 | 14.87 | 6,932 | -0.43(-2.82%) |
Dec 08, 2021 | 15.20 | 15.30 | 15.08 | 15.30 | 5,271 | +0.60(+4.08%) |
Dec 07, 2021 | 14.71 | 14.78 | 14.67 | 14.70 | 5,052 | +0.25(+1.71%) |
Dec 06, 2021 | 14.49 | 14.54 | 14.40 | 14.45 | 13,750 | +0.12(+0.86%) |
Dec 03, 2021 | 14.55 | 14.55 | 14.13 | 14.33 | 10,361 | +0.30(+2.14%) |
Dec 02, 2021 | 13.88 | 14.12 | 13.88 | 14.03 | 7,228 | +0.35(+2.58%) |