Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.55 | 15.22 | 14.28 | 14.86 | 620,908 | +0.21(+1.43%) |
Feb 25, 2022 | 15.50 | 14.87 | 14.40 | 14.65 | 726,997 | -0.69(-4.50%) |
Feb 24, 2022 | 12.92 | 15.45 | 12.68 | 15.34 | 1,173,053 | +1.17(+8.26%) |
Feb 23, 2022 | 15.98 | 16.11 | 14.01 | 14.17 | 1,028,847 | -0.13(-0.91%) |
Feb 22, 2022 | 14.90 | 14.98 | 14.30 | 14.30 | 531,345 | -0.33(-2.26%) |
Feb 18, 2022 | 14.63 | 0 | -1.09(-6.93%) | |||
Feb 17, 2022 | 16.24 | 16.55 | 15.52 | 15.72 | 298,405 | -0.97(-5.81%) |
Feb 16, 2022 | 16.71 | 16.91 | 16.20 | 16.69 | 199,111 | -0.11(-0.65%) |
Feb 15, 2022 | 16.08 | 16.84 | 15.72 | 16.80 | 308,410 | +1.29(+8.32%) |
Feb 14, 2022 | 16.28 | 16.50 | 15.39 | 15.51 | 371,483 | -1.05(-6.34%) |
Feb 11, 2022 | 17.27 | 17.95 | 16.45 | 16.56 | 375,294 | -0.65(-3.78%) |
Feb 10, 2022 | 16.36 | 18.00 | 16.36 | 17.21 | 503,823 | +0.11(+0.64%) |
Feb 09, 2022 | 16.50 | 17.24 | 16.25 | 17.10 | 485,052 | +0.89(+5.49%) |
Feb 08, 2022 | 15.79 | 16.30 | 15.52 | 16.21 | 183,450 | +0.33(+2.08%) |
Feb 07, 2022 | 16.45 | 16.87 | 15.80 | 15.88 | 382,225 | -0.57(-3.47%) |
Feb 04, 2022 | 15.93 | 16.68 | 15.74 | 16.45 | 296,104 | +0.81(+5.18%) |
Feb 03, 2022 | 15.52 | 15.64 | 212,195 | -0.43(-2.68%) | ||
Feb 02, 2022 | 16.60 | 16.90 | 15.84 | 16.07 | 316,073 | -0.43(-2.61%) |
Feb 01, 2022 | 15.70 | 16.89 | 15.51 | 16.50 | 524,385 | +0.70(+4.43%) |
Jan 31, 2022 | 14.86 | 15.84 | 15.80 | 655,560 | +1.44(+10.03%) | |
Jan 28, 2022 | 15.19 | 15.32 | 13.67 | 14.36 | 1,142,737 | -1.00(-6.51%) |
Jan 27, 2022 | 16.80 | 16.94 | 15.20 | 15.36 | 573,948 | -1.20(-7.25%) |
Jan 26, 2022 | 16.90 | 17.72 | 16.41 | 16.56 | 619,708 | +0.10(+0.61%) |
Jan 25, 2022 | 16.10 | 16.62 | 15.58 | 16.46 | 384,045 | +0.05(+0.30%) |
Jan 24, 2022 | 16.40 | 16.75 | 15.10 | 16.41 | 1,289,779 | -1.20(-6.81%) |
Jan 21, 2022 | 17.48 | 18.18 | 17.26 | 17.61 | 1,136,226 | -0.37(-2.06%) |
Jan 20, 2022 | 17.70 | 18.77 | 17.18 | 17.98 | 2,499,240 | +1.84(+11.40%) |
Jan 19, 2022 | 16.51 | 16.78 | 15.80 | 16.14 | 456,503 | -0.22(-1.34%) |
Jan 18, 2022 | 16.51 | 16.93 | 16.16 | 16.36 | 369,359 | -0.42(-2.50%) |
Jan 14, 2022 | 16.78 | 0 | +0.18(+1.08%) | |||
Jan 13, 2022 | 16.65 | 16.73 | 16.18 | 16.60 | 704,640 | +0.10(+0.61%) |
Jan 12, 2022 | 16.66 | 17.10 | 16.06 | 16.50 | 524,555 | +0.02(+0.12%) |
Jan 11, 2022 | 15.27 | 16.67 | 14.94 | 16.48 | 912,469 | +1.36(+8.99%) |
Jan 10, 2022 | 15.50 | 15.51 | 14.51 | 15.12 | 929,724 | -0.29(-1.88%) |
Jan 07, 2022 | 15.32 | 16.15 | 15.13 | 15.41 | 568,890 | +0.25(+1.65%) |
Jan 06, 2022 | 15.30 | 15.69 | 15.03 | 15.16 | 945,082 | -0.16(-1.04%) |
Jan 05, 2022 | 16.15 | 16.58 | 15.27 | 15.32 | 1,006,934 | -1.19(-7.21%) |
Jan 04, 2022 | 16.09 | 16.75 | 15.55 | 16.51 | 2,390,173 | +0.60(+3.77%) |
Jan 03, 2022 | 15.04 | 16.06 | 14.41 | 15.91 | 836,161 | +0.99(+6.64%) |
Dec 31, 2021 | 15.12 | 15.65 | 14.77 | 14.92 | 636,258 | -0.45(-2.93%) |
Dec 30, 2021 | 14.08 | 15.80 | 14.00 | 15.37 | 975,192 | +1.29(+9.16%) |
Dec 29, 2021 | 15.00 | 15.10 | 13.90 | 14.08 | 803,810 | -0.65(-4.41%) |
Dec 28, 2021 | 14.70 | 15.20 | 14.45 | 14.73 | 651,398 | -0.16(-1.07%) |
Dec 27, 2021 | 15.21 | 15.52 | 14.76 | 14.89 | 733,779 | -0.67(-4.31%) |
Dec 23, 2021 | 15.55 | 15.89 | 15.00 | 15.56 | 609,696 | +0.00(+0.00%) |
Dec 22, 2021 | 15.66 | 15.77 | 15.30 | 15.56 | 482,241 | -0.27(-1.71%) |
Dec 21, 2021 | 14.79 | 15.90 | 14.79 | 15.83 | 669,750 | +1.08(+7.32%) |
Dec 20, 2021 | 15.15 | 15.44 | 14.62 | 14.75 | 745,869 | -1.10(-6.94%) |
Dec 17, 2021 | 15.08 | 15.95 | 14.66 | 15.85 | 674,392 | +0.50(+3.26%) |
Dec 16, 2021 | 16.00 | 16.04 | 15.24 | 15.35 | 497,390 | -0.38(-2.42%) |
Dec 15, 2021 | 15.95 | 15.98 | 14.90 | 15.73 | 692,861 | -0.14(-0.88%) |
Dec 14, 2021 | 15.38 | 16.26 | 15.21 | 15.87 | 630,404 | +0.11(+0.70%) |
Dec 13, 2021 | 16.70 | 17.01 | 15.59 | 15.76 | 601,144 | -1.00(-5.97%) |
Dec 10, 2021 | 17.17 | 17.75 | 16.43 | 16.76 | 559,216 | -0.38(-2.22%) |
Dec 09, 2021 | 18.00 | 18.58 | 17.06 | 17.14 | 441,277 | -0.71(-3.98%) |
Dec 08, 2021 | 17.55 | 18.22 | 16.92 | 17.85 | 613,593 | +0.63(+3.66%) |
Dec 07, 2021 | 16.46 | 17.86 | 16.40 | 17.22 | 1,242,228 | +1.47(+9.33%) |
Dec 06, 2021 | 15.85 | 16.20 | 14.20 | 15.75 | 1,043,240 | -0.57(-3.49%) |
Dec 03, 2021 | 17.30 | 17.36 | 15.70 | 16.32 | 1,417,227 | -0.51(-3.03%) |
Dec 02, 2021 | 17.64 | 17.79 | 16.11 | 16.83 | 2,816,782 | -2.61(-13.43%) |