Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.98 | 15.18 | 14.82 | 14.86 | 135,391 | -0.29(-1.91%) |
Feb 25, 2022 | 14.80 | 15.23 | 14.62 | 15.15 | 133,947 | +0.43(+2.92%) |
Feb 24, 2022 | 13.99 | 14.72 | 13.73 | 14.72 | 175,805 | +0.42(+2.94%) |
Feb 23, 2022 | 15.15 | 15.15 | 14.28 | 14.30 | 131,947 | -0.72(-4.79%) |
Feb 22, 2022 | 15.05 | 15.42 | 14.90 | 15.02 | 122,933 | -0.19(-1.25%) |
Feb 18, 2022 | 15.21 | 0 | -0.37(-2.37%) | |||
Feb 17, 2022 | 16.17 | 16.17 | 15.55 | 15.58 | 103,545 | -0.60(-3.71%) |
Feb 16, 2022 | 16.13 | 16.32 | 15.80 | 16.18 | 79,399 | -0.10(-0.61%) |
Feb 15, 2022 | 16.20 | 16.36 | 15.96 | 16.28 | 102,573 | +0.56(+3.56%) |
Feb 14, 2022 | 16.18 | 16.34 | 15.51 | 15.72 | 176,899 | -0.48(-2.96%) |
Feb 11, 2022 | 16.35 | 16.87 | 16.03 | 16.20 | 190,555 | -0.18(-1.10%) |
Feb 10, 2022 | 16.48 | 17.20 | 16.13 | 16.38 | 188,900 | -0.51(-3.02%) |
Feb 09, 2022 | 16.23 | 17.20 | 15.01 | 16.89 | 307,643 | +0.47(+2.86%) |
Feb 08, 2022 | 16.15 | 16.57 | 15.91 | 16.42 | 171,062 | +0.00(+0.00%) |
Feb 07, 2022 | 15.49 | 16.50 | 15.49 | 16.42 | 208,389 | +0.80(+5.12%) |
Feb 04, 2022 | 15.21 | 15.80 | 14.89 | 15.62 | 170,936 | +0.57(+3.79%) |
Feb 03, 2022 | 15.18 | 15.01 | 15.05 | 152,679 | -0.36(-2.34%) | |
Feb 02, 2022 | 16.08 | 16.10 | 15.37 | 15.41 | 180,692 | -0.78(-4.82%) |
Feb 01, 2022 | 15.80 | 16.23 | 15.36 | 16.19 | 284,495 | +0.38(+2.40%) |
Jan 31, 2022 | 15.19 | 15.81 | 252,426 | +0.51(+3.33%) | ||
Jan 28, 2022 | 15.11 | 15.42 | 14.75 | 15.30 | 326,463 | -0.10(-0.65%) |
Jan 27, 2022 | 15.02 | 15.89 | 14.86 | 15.40 | 596,656 | +0.90(+6.21%) |
Jan 26, 2022 | 14.95 | 15.47 | 14.41 | 14.50 | 208,736 | -0.29(-1.96%) |
Jan 25, 2022 | 14.62 | 14.99 | 14.22 | 14.79 | 800,372 | +0.01(+0.07%) |
Jan 24, 2022 | 14.53 | 14.81 | 14.01 | 14.78 | 585,377 | +0.23(+1.58%) |
Jan 21, 2022 | 14.65 | 15.34 | 14.50 | 14.55 | 178,770 | -0.28(-1.89%) |
Jan 20, 2022 | 15.53 | 15.53 | 14.67 | 14.83 | 283,010 | -0.15(-1.00%) |
Jan 19, 2022 | 15.38 | 15.54 | 14.93 | 14.98 | 287,521 | -0.30(-1.96%) |
Jan 18, 2022 | 15.84 | 16.18 | 15.28 | 15.28 | 207,515 | -0.68(-4.26%) |
Jan 14, 2022 | 15.96 | 0 | +0.10(+0.63%) | |||
Jan 13, 2022 | 16.33 | 16.33 | 15.83 | 15.86 | 274,983 | -0.38(-2.34%) |
Jan 12, 2022 | 16.88 | 16.94 | 16.18 | 16.24 | 350,721 | -0.59(-3.51%) |
Jan 11, 2022 | 16.78 | 17.02 | 16.55 | 16.83 | 141,452 | +0.08(+0.48%) |
Jan 10, 2022 | 16.77 | 16.77 | 16.42 | 16.75 | 287,126 | -0.24(-1.41%) |
Jan 07, 2022 | 17.03 | 17.52 | 16.97 | 16.99 | 188,095 | +0.05(+0.30%) |
Jan 06, 2022 | 17.06 | 17.06 | 16.42 | 16.94 | 211,911 | -0.04(-0.24%) |
Jan 05, 2022 | 17.92 | 18.38 | 16.82 | 16.98 | 285,298 | -1.06(-5.88%) |
Jan 04, 2022 | 18.60 | 19.14 | 17.80 | 18.04 | 577,946 | -0.56(-3.01%) |
Jan 03, 2022 | 17.67 | 18.61 | 17.36 | 18.60 | 353,718 | +0.89(+5.03%) |
Dec 31, 2021 | 17.69 | 18.39 | 17.41 | 17.71 | 164,404 | +0.15(+0.85%) |
Dec 30, 2021 | 17.30 | 18.29 | 17.20 | 17.56 | 388,936 | +0.17(+0.98%) |
Dec 29, 2021 | 17.88 | 18.03 | 17.17 | 17.39 | 249,861 | -0.61(-3.39%) |
Dec 28, 2021 | 18.12 | 18.30 | 17.73 | 18.00 | 273,433 | -0.18(-0.99%) |
Dec 27, 2021 | 18.40 | 18.46 | 17.85 | 18.18 | 177,679 | -0.24(-1.30%) |
Dec 23, 2021 | 18.23 | 18.50 | 18.02 | 18.42 | 140,468 | +0.20(+1.10%) |
Dec 22, 2021 | 18.87 | 18.87 | 17.77 | 18.22 | 272,881 | -0.44(-2.36%) |
Dec 21, 2021 | 18.51 | 18.89 | 18.11 | 18.66 | 711,609 | +0.45(+2.47%) |
Dec 20, 2021 | 18.38 | 18.66 | 17.83 | 18.21 | 727,966 | -0.17(-0.92%) |
Dec 17, 2021 | 17.65 | 18.73 | 16.74 | 18.38 | 1,128,146 | +0.83(+4.73%) |
Dec 16, 2021 | 18.58 | 18.80 | 17.27 | 17.55 | 590,234 | -0.97(-5.24%) |
Dec 15, 2021 | 17.75 | 18.67 | 17.43 | 18.52 | 631,890 | +0.86(+4.87%) |
Dec 14, 2021 | 18.35 | 18.51 | 17.42 | 17.66 | 326,420 | -0.88(-4.75%) |
Dec 13, 2021 | 17.27 | 18.70 | 17.26 | 18.54 | 408,611 | +1.28(+7.42%) |
Dec 10, 2021 | 17.69 | 17.94 | 17.21 | 17.26 | 219,420 | -0.35(-1.99%) |
Dec 09, 2021 | 18.33 | 18.72 | 17.57 | 17.61 | 198,166 | -0.82(-4.45%) |
Dec 08, 2021 | 18.13 | 18.61 | 17.75 | 18.43 | 177,176 | +0.28(+1.54%) |
Dec 07, 2021 | 18.40 | 19.13 | 18.07 | 18.15 | 260,446 | -0.09(-0.49%) |
Dec 06, 2021 | 18.29 | 18.64 | 17.72 | 18.24 | 298,504 | +0.13(+0.72%) |
Dec 03, 2021 | 18.80 | 18.84 | 17.63 | 18.11 | 242,781 | -0.61(-3.26%) |
Dec 02, 2021 | 17.70 | 18.78 | 17.59 | 18.72 | 204,796 | +1.00(+5.64%) |