Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.09 | 14.38 | 13.57 | 13.81 | 203,181 | -0.32(-2.25%) |
Feb 25, 2022 | 13.81 | 14.22 | 13.91 | 14.13 | 80,361 | +0.45(+3.26%) |
Feb 24, 2022 | 13.27 | 13.83 | 13.15 | 13.68 | 115,497 | -0.04(-0.27%) |
Feb 23, 2022 | 14.11 | 14.26 | 13.58 | 13.72 | 100,019 | -0.24(-1.71%) |
Feb 22, 2022 | 13.50 | 14.09 | 13.50 | 13.96 | 82,421 | +0.29(+2.16%) |
Feb 18, 2022 | 13.66 | 0 | -0.57(-4.01%) | |||
Feb 17, 2022 | 14.36 | 14.55 | 14.15 | 14.23 | 33,356 | -0.19(-1.34%) |
Feb 16, 2022 | 14.29 | 14.73 | 14.29 | 14.43 | 84,578 | -0.05(-0.32%) |
Feb 15, 2022 | 14.32 | 14.70 | 14.32 | 14.47 | 36,701 | +0.14(+0.96%) |
Feb 14, 2022 | 14.70 | 14.84 | 13.82 | 14.33 | 171,662 | -0.47(-3.17%) |
Feb 11, 2022 | 14.96 | 15.28 | 14.63 | 14.80 | 139,775 | -0.04(-0.25%) |
Feb 10, 2022 | 14.56 | 15.52 | 14.56 | 14.84 | 598,585 | +0.18(+1.26%) |
Feb 09, 2022 | 14.71 | 14.99 | 14.56 | 14.66 | 110,587 | -0.10(-0.65%) |
Feb 08, 2022 | 14.93 | 15.13 | 14.62 | 14.75 | 72,835 | -0.22(-1.45%) |
Feb 07, 2022 | 14.50 | 15.16 | 14.41 | 14.97 | 178,924 | +0.42(+2.91%) |
Feb 04, 2022 | 14.83 | 15.03 | 14.27 | 14.55 | 121,865 | -0.32(-2.17%) |
Feb 03, 2022 | 15.47 | 14.71 | 14.87 | 140,285 | -0.53(-3.47%) | |
Feb 02, 2022 | 14.93 | 15.56 | 14.43 | 15.40 | 736,442 | +0.68(+4.63%) |
Feb 01, 2022 | 14.10 | 14.90 | 14.10 | 14.72 | 244,600 | +0.67(+4.74%) |
Jan 31, 2022 | 14.01 | 14.55 | 14.05 | 167,590 | +0.07(+0.52%) | |
Jan 28, 2022 | 13.95 | 14.11 | 13.78 | 13.98 | 80,733 | +0.13(+0.92%) |
Jan 27, 2022 | 13.77 | 14.14 | 13.63 | 13.85 | 134,333 | +0.15(+1.06%) |
Jan 26, 2022 | 14.12 | 14.21 | 13.59 | 13.71 | 113,514 | -0.28(-2.02%) |
Jan 25, 2022 | 13.91 | 14.08 | 13.49 | 13.99 | 137,885 | +0.26(+1.86%) |
Jan 24, 2022 | 13.68 | 13.85 | 12.81 | 13.74 | 220,732 | -0.11(-0.79%) |
Jan 21, 2022 | 14.40 | 14.40 | 13.79 | 13.84 | 228,690 | -0.55(-3.80%) |
Jan 20, 2022 | 14.43 | 14.74 | 14.38 | 14.39 | 112,844 | -0.12(-0.82%) |
Jan 19, 2022 | 14.94 | 14.94 | 14.46 | 14.51 | 82,983 | -0.27(-1.85%) |
Jan 18, 2022 | 14.54 | 15.00 | 14.52 | 14.78 | 157,518 | +0.28(+1.95%) |
Jan 14, 2022 | 14.50 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 14.58 | 14.76 | 14.43 | 14.55 | 71,813 | -0.03(-0.19%) |
Jan 12, 2022 | 14.96 | 15.05 | 14.48 | 14.57 | 88,693 | -0.20(-1.36%) |
Jan 11, 2022 | 14.53 | 15.04 | 14.47 | 14.77 | 165,721 | +0.17(+1.19%) |
Jan 10, 2022 | 14.46 | 14.83 | 14.15 | 14.60 | 160,790 | +0.03(+0.19%) |
Jan 07, 2022 | 14.48 | 14.84 | 14.48 | 14.57 | 90,370 | +0.09(+0.63%) |
Jan 06, 2022 | 14.36 | 14.75 | 14.31 | 14.48 | 79,736 | +0.12(+0.83%) |
Jan 05, 2022 | 14.47 | 15.04 | 14.31 | 14.36 | 84,222 | -0.11(-0.76%) |
Jan 04, 2022 | 14.50 | 14.92 | 14.26 | 14.47 | 91,435 | -0.05(-0.31%) |
Jan 03, 2022 | 14.59 | 15.29 | 14.14 | 14.52 | 272,497 | -0.17(-1.18%) |
Dec 31, 2021 | 14.43 | 14.73 | 14.26 | 14.69 | 316,890 | +0.36(+2.55%) |
Dec 30, 2021 | 14.56 | 14.76 | 14.33 | 14.33 | 90,139 | -0.23(-1.57%) |
Dec 29, 2021 | 14.59 | 14.81 | 14.36 | 14.56 | 47,408 | -0.02(-0.13%) |
Dec 28, 2021 | 14.68 | 14.97 | 14.32 | 14.57 | 72,730 | -0.23(-1.54%) |
Dec 27, 2021 | 14.36 | 14.95 | 14.10 | 14.80 | 135,628 | +0.33(+2.27%) |
Dec 23, 2021 | 14.40 | 14.64 | 14.25 | 14.47 | 66,442 | +0.07(+0.51%) |
Dec 22, 2021 | 13.95 | 14.50 | 13.72 | 14.40 | 120,403 | +0.49(+3.54%) |
Dec 21, 2021 | 13.48 | 14.22 | 13.45 | 13.91 | 68,045 | +0.44(+3.25%) |
Dec 20, 2021 | 13.84 | 13.84 | 13.22 | 13.47 | 103,635 | -0.43(-3.08%) |
Dec 17, 2021 | 13.56 | 14.05 | 13.43 | 13.90 | 83,469 | +0.33(+2.42%) |
Dec 16, 2021 | 14.05 | 14.23 | 13.56 | 13.57 | 89,064 | -0.47(-3.38%) |
Dec 15, 2021 | 14.35 | 14.35 | 13.94 | 14.05 | 95,884 | -0.45(-3.12%) |
Dec 14, 2021 | 14.39 | 14.64 | 14.15 | 14.50 | 154,066 | +0.06(+0.41%) |
Dec 13, 2021 | 14.65 | 14.94 | 14.21 | 14.44 | 158,102 | -0.16(-1.12%) |
Dec 10, 2021 | 14.84 | 15.05 | 14.51 | 14.60 | 80,976 | -0.46(-3.03%) |
Dec 09, 2021 | 15.05 | 15.22 | 14.74 | 15.06 | 116,121 | -0.17(-1.09%) |
Dec 08, 2021 | 14.82 | 15.29 | 14.62 | 15.22 | 172,426 | +0.52(+3.55%) |
Dec 07, 2021 | 14.57 | 15.13 | 14.51 | 14.70 | 96,299 | +0.26(+1.81%) |
Dec 06, 2021 | 14.65 | 14.84 | 14.36 | 14.44 | 70,732 | -0.22(-1.50%) |
Dec 03, 2021 | 14.67 | 15.01 | 14.47 | 14.66 | 306,949 | +0.12(+0.85%) |
Dec 02, 2021 | 13.82 | 14.65 | 13.73 | 14.54 | 174,425 | +0.56(+4.02%) |