Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.42 | 14.62 | 14.02 | 14.36 | 670,593 | -0.28(-1.88%) |
Feb 25, 2022 | 14.41 | 14.66 | 14.30 | 14.64 | 356,995 | +0.18(+1.27%) |
Feb 24, 2022 | 14.09 | 14.54 | 13.84 | 14.45 | 406,491 | +0.11(+0.76%) |
Feb 23, 2022 | 14.63 | 14.83 | 14.30 | 14.34 | 280,280 | -0.32(-2.16%) |
Feb 22, 2022 | 14.74 | 14.95 | 14.58 | 14.66 | 315,738 | -0.19(-1.29%) |
Feb 18, 2022 | 14.85 | 0 | -0.27(-1.77%) | |||
Feb 17, 2022 | 15.05 | 15.30 | 14.93 | 15.12 | 451,214 | -0.02(-0.17%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.99 | 15.14 | 269,457 | +0.13(+0.83%) |
Feb 15, 2022 | 14.80 | 15.12 | 14.80 | 15.02 | 241,702 | +0.32(+2.16%) |
Feb 14, 2022 | 14.75 | 14.88 | 14.64 | 14.70 | 227,518 | -0.02(-0.11%) |
Feb 11, 2022 | 14.74 | 15.03 | 14.59 | 14.72 | 329,315 | +0.02(+0.17%) |
Feb 10, 2022 | 14.51 | 14.99 | 14.47 | 14.69 | 337,242 | -0.02(-0.11%) |
Feb 09, 2022 | 14.80 | 14.88 | 14.46 | 14.71 | 546,372 | +0.03(+0.23%) |
Feb 08, 2022 | 14.59 | 14.84 | 14.55 | 14.68 | 265,020 | +0.03(+0.23%) |
Feb 07, 2022 | 14.62 | 14.78 | 14.53 | 14.64 | 273,180 | +0.03(+0.17%) |
Feb 04, 2022 | 14.58 | 14.76 | 14.27 | 14.62 | 210,361 | -0.08(-0.57%) |
Feb 03, 2022 | 14.51 | 14.70 | 363,979 | +0.06(+0.40%) | ||
Feb 02, 2022 | 14.68 | 14.84 | 14.60 | 14.64 | 273,359 | -0.13(-0.85%) |
Feb 01, 2022 | 14.86 | 14.89 | 14.55 | 14.77 | 297,448 | -0.10(-0.67%) |
Jan 31, 2022 | 14.37 | 14.88 | 14.87 | 549,747 | +0.41(+2.83%) | |
Jan 28, 2022 | 13.94 | 14.45 | 13.79 | 14.46 | 474,269 | +0.62(+4.46%) |
Jan 27, 2022 | 14.19 | 14.54 | 13.75 | 13.84 | 382,104 | -0.43(-2.98%) |
Jan 26, 2022 | 14.77 | 14.98 | 14.19 | 14.27 | 385,128 | -0.36(-2.45%) |
Jan 25, 2022 | 14.74 | 14.76 | 14.20 | 14.63 | 689,451 | -0.23(-1.52%) |
Jan 24, 2022 | 14.77 | 14.89 | 14.32 | 14.85 | 458,200 | -0.13(-0.84%) |
Jan 21, 2022 | 14.84 | 15.27 | 14.78 | 14.98 | 400,327 | -0.07(-0.44%) |
Jan 20, 2022 | 15.52 | 15.53 | 14.99 | 15.04 | 438,441 | -0.47(-3.01%) |
Jan 19, 2022 | 16.12 | 16.16 | 15.50 | 15.51 | 429,834 | -0.65(-4.02%) |
Jan 18, 2022 | 16.35 | 16.46 | 16.10 | 16.16 | 482,975 | -0.52(-3.10%) |
Jan 14, 2022 | 16.68 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.63 | 16.87 | 16.53 | 16.72 | 342,306 | +0.18(+1.06%) |
Jan 12, 2022 | 16.78 | 16.91 | 16.55 | 16.55 | 540,023 | -0.31(-1.83%) |
Jan 11, 2022 | 16.94 | 17.02 | 16.47 | 16.85 | 522,074 | -0.04(-0.25%) |
Jan 10, 2022 | 17.53 | 17.55 | 16.77 | 16.90 | 877,263 | -0.65(-3.71%) |
Jan 07, 2022 | 17.60 | 17.93 | 17.53 | 17.55 | 723,357 | -0.02(-0.14%) |
Jan 06, 2022 | 17.07 | 17.60 | 17.00 | 17.57 | 569,208 | +0.59(+3.50%) |
Jan 05, 2022 | 17.05 | 17.24 | 16.85 | 16.98 | 737,999 | -0.04(-0.24%) |
Jan 04, 2022 | 16.65 | 17.15 | 16.56 | 17.02 | 485,913 | +0.50(+3.05%) |
Jan 03, 2022 | 16.49 | 16.95 | 16.32 | 16.51 | 462,144 | +0.22(+1.37%) |
Dec 31, 2021 | 16.21 | 16.40 | 16.14 | 16.29 | 120,910 | +0.06(+0.36%) |
Dec 30, 2021 | 16.26 | 16.41 | 16.16 | 16.23 | 169,568 | -0.01(-0.05%) |
Dec 29, 2021 | 16.21 | 16.28 | 16.10 | 16.24 | 183,235 | +0.08(+0.51%) |
Dec 28, 2021 | 16.08 | 16.25 | 15.94 | 16.16 | 173,539 | +0.05(+0.31%) |
Dec 27, 2021 | 16.01 | 16.12 | 15.82 | 16.11 | 208,604 | +0.17(+1.09%) |
Dec 23, 2021 | 15.94 | 16.05 | 15.79 | 15.94 | 294,522 | +0.02(+0.16%) |
Dec 22, 2021 | 15.78 | 15.93 | 15.68 | 15.91 | 258,123 | +0.15(+0.94%) |
Dec 21, 2021 | 15.47 | 15.76 | 15.37 | 15.76 | 363,949 | +0.45(+2.91%) |
Dec 20, 2021 | 15.00 | 15.32 | 14.66 | 15.32 | 335,491 | +0.12(+0.76%) |
Dec 17, 2021 | 14.70 | 15.44 | 14.70 | 15.20 | 2,160,768 | +0.48(+3.25%) |
Dec 16, 2021 | 14.74 | 14.99 | 14.65 | 14.72 | 613,105 | +0.02(+0.11%) |
Dec 15, 2021 | 14.48 | 14.72 | 14.37 | 14.70 | 362,779 | +0.22(+1.54%) |
Dec 14, 2021 | 14.44 | 14.71 | 14.33 | 14.48 | 518,287 | +0.02(+0.17%) |
Dec 13, 2021 | 14.68 | 14.79 | 14.26 | 14.46 | 404,763 | -0.34(-2.29%) |
Dec 10, 2021 | 15.23 | 15.26 | 14.75 | 14.80 | 240,808 | -0.31(-2.08%) |
Dec 09, 2021 | 14.89 | 15.23 | 14.74 | 15.11 | 755,455 | +0.10(+0.66%) |
Dec 08, 2021 | 14.61 | 15.15 | 14.57 | 15.01 | 420,301 | +0.38(+2.60%) |
Dec 07, 2021 | 14.43 | 14.71 | 14.37 | 14.63 | 371,477 | +0.33(+2.31%) |
Dec 06, 2021 | 14.11 | 14.43 | 14.06 | 14.30 | 240,916 | +0.35(+2.49%) |
Dec 03, 2021 | 14.12 | 14.14 | 13.76 | 13.95 | 431,412 | -0.02(-0.12%) |
Dec 02, 2021 | 13.51 | 14.02 | 13.44 | 13.97 | 467,046 | +0.55(+4.13%) |