Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.93 | 14.16 | 13.78 | 14.08 | 27,456 | +0.15(+1.09%) |
Feb 25, 2022 | 14.16 | 14.08 | 13.93 | 13.93 | 24,162 | -0.15(-1.08%) |
Feb 24, 2022 | 13.02 | 14.16 | 12.94 | 14.08 | 50,953 | +0.38(+2.78%) |
Feb 23, 2022 | 14.08 | 14.24 | 13.55 | 13.70 | 41,502 | -0.30(-2.17%) |
Feb 22, 2022 | 14.54 | 14.77 | 13.86 | 14.01 | 108,425 | -0.53(-3.66%) |
Feb 18, 2022 | 14.54 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 14.84 | 14.84 | 14.54 | 14.54 | 23,126 | -0.30(-2.05%) |
Feb 16, 2022 | 14.92 | 15.15 | 14.69 | 14.84 | 43,024 | +0.00(+0.00%) |
Feb 15, 2022 | 14.84 | 14.84 | 14.67 | 14.84 | 26,360 | +0.23(+1.56%) |
Feb 14, 2022 | 14.77 | 15.19 | 14.54 | 14.62 | 36,212 | -0.23(-1.54%) |
Feb 11, 2022 | 15.15 | 15.23 | 14.77 | 14.84 | 40,357 | -0.15(-1.01%) |
Feb 10, 2022 | 15.23 | 15.45 | 14.92 | 15.00 | 40,025 | -0.30(-1.99%) |
Feb 09, 2022 | 15.23 | 15.68 | 15.07 | 15.30 | 110,379 | +0.30(+2.03%) |
Feb 08, 2022 | 15.38 | 15.45 | 14.77 | 15.00 | 442,000 | -0.46(-2.96%) |
Feb 07, 2022 | 15.53 | 15.83 | 15.38 | 15.45 | 29,472 | -0.15(-0.98%) |
Feb 04, 2022 | 15.45 | 15.61 | 15.30 | 15.61 | 39,257 | +0.15(+0.99%) |
Feb 03, 2022 | 15.83 | 15.45 | 15.45 | 64,311 | -0.61(-3.79%) | |
Feb 02, 2022 | 16.14 | 16.29 | 15.83 | 16.06 | 21,546 | -0.15(-0.94%) |
Feb 01, 2022 | 16.75 | 16.75 | 16.06 | 16.22 | 26,268 | -0.38(-2.29%) |
Jan 31, 2022 | 15.99 | 16.60 | 16.60 | 42,688 | +0.61(+3.81%) | |
Jan 28, 2022 | 15.53 | 16.22 | 15.45 | 15.99 | 39,017 | +0.46(+2.94%) |
Jan 27, 2022 | 16.37 | 16.37 | 15.53 | 15.53 | 33,279 | -0.61(-3.77%) |
Jan 26, 2022 | 16.52 | 16.82 | 15.80 | 16.14 | 57,542 | +0.15(+0.95%) |
Jan 25, 2022 | 15.68 | 16.06 | 15.53 | 15.99 | 24,905 | +0.23(+1.45%) |
Jan 24, 2022 | 15.38 | 15.91 | 15.26 | 15.76 | 86,736 | -0.30(-1.90%) |
Jan 21, 2022 | 16.29 | 16.37 | 15.68 | 16.06 | 56,729 | +0.08(+0.48%) |
Jan 20, 2022 | 16.60 | 16.60 | 15.99 | 15.99 | 25,969 | -0.53(-3.23%) |
Jan 19, 2022 | 16.82 | 16.98 | 16.37 | 16.52 | 26,516 | -0.30(-1.81%) |
Jan 18, 2022 | 16.82 | 16.90 | 16.75 | 16.82 | 10,646 | -0.08(-0.45%) |
Jan 14, 2022 | 16.90 | 0 | -0.08(-0.45%) | |||
Jan 13, 2022 | 17.13 | 17.28 | 16.82 | 16.98 | 36,480 | -0.15(-0.89%) |
Jan 12, 2022 | 17.13 | 17.36 | 17.05 | 17.13 | 33,143 | +0.00(+0.00%) |
Jan 11, 2022 | 17.20 | 17.28 | 16.98 | 17.13 | 12,234 | +0.00(+0.00%) |
Jan 10, 2022 | 17.20 | 17.51 | 16.98 | 17.13 | 43,166 | +0.08(+0.45%) |
Jan 07, 2022 | 17.05 | 17.28 | 16.98 | 17.05 | 32,157 | +0.15(+0.90%) |
Jan 06, 2022 | 16.98 | 17.20 | 16.75 | 16.90 | 19,685 | -0.08(-0.45%) |
Jan 05, 2022 | 17.05 | 17.20 | 16.90 | 16.98 | 20,797 | -0.15(-0.89%) |
Jan 04, 2022 | 16.75 | 17.36 | 16.75 | 17.13 | 41,939 | +0.23(+1.35%) |
Jan 03, 2022 | 16.44 | 17.00 | 16.41 | 16.90 | 34,808 | +0.84(+5.21%) |
Dec 31, 2021 | 16.37 | 16.44 | 15.95 | 16.06 | 89,838 | -0.30(-1.86%) |
Dec 30, 2021 | 16.29 | 16.82 | 16.25 | 16.37 | 71,042 | +0.08(+0.47%) |
Dec 29, 2021 | 15.99 | 16.58 | 15.85 | 16.29 | 62,450 | +0.22(+1.38%) |
Dec 28, 2021 | 16.44 | 16.66 | 16.07 | 16.07 | 106,365 | -0.37(-2.25%) |
Dec 27, 2021 | 16.66 | 16.88 | 16.39 | 16.44 | 36,549 | -0.15(-0.89%) |
Dec 23, 2021 | 15.92 | 16.88 | 15.81 | 16.59 | 70,649 | +0.30(+1.82%) |
Dec 22, 2021 | 15.77 | 16.74 | 15.62 | 16.29 | 67,629 | +0.52(+3.29%) |
Dec 21, 2021 | 15.55 | 16.29 | 15.44 | 15.77 | 71,982 | +0.81(+5.45%) |
Dec 20, 2021 | 15.62 | 15.62 | 14.81 | 14.96 | 83,301 | -0.30(-1.94%) |
Dec 17, 2021 | 15.55 | 15.92 | 15.18 | 15.25 | 83,711 | -0.30(-1.90%) |
Dec 16, 2021 | 16.44 | 16.51 | 15.40 | 15.55 | 54,992 | -0.52(-3.23%) |
Dec 15, 2021 | 15.92 | 16.22 | 15.51 | 16.07 | 63,579 | +0.22(+1.40%) |
Dec 14, 2021 | 16.51 | 16.74 | 15.85 | 15.85 | 81,058 | -0.44(-2.73%) |
Dec 13, 2021 | 17.03 | 17.03 | 16.29 | 16.29 | 83,993 | -0.52(-3.08%) |
Dec 10, 2021 | 17.33 | 17.55 | 16.66 | 16.81 | 38,431 | -0.52(-2.99%) |
Dec 09, 2021 | 17.33 | 17.40 | 17.18 | 17.33 | 24,579 | +0.07(+0.43%) |
Dec 08, 2021 | 16.66 | 17.40 | 16.66 | 17.25 | 22,599 | +0.52(+3.10%) |
Dec 07, 2021 | 16.74 | 17.01 | 16.74 | 16.74 | 18,319 | -0.07(-0.44%) |
Dec 06, 2021 | 16.81 | 16.96 | 16.59 | 16.81 | 55,817 | +0.07(+0.44%) |
Dec 03, 2021 | 17.03 | 17.11 | 16.74 | 16.74 | 40,174 | -0.44(-2.59%) |
Dec 02, 2021 | 16.66 | 17.31 | 16.37 | 17.18 | 59,031 | +0.67(+4.04%) |