Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.07 | 15.09 | 14.90 | 15.07 | 5,605,168 | +0.21(+1.41%) |
Feb 25, 2022 | 14.81 | 14.86 | 14.73 | 14.86 | 4,115,552 | -0.01(-0.07%) |
Feb 24, 2022 | 15.38 | 15.38 | 14.71 | 14.87 | 6,142,012 | -0.13(-0.87%) |
Feb 23, 2022 | 14.94 | 15.01 | 14.93 | 15.00 | 2,073,588 | +0.05(+0.33%) |
Feb 22, 2022 | 14.97 | 15.01 | 14.89 | 14.95 | 2,263,294 | +0.01(+0.07%) |
Feb 18, 2022 | 14.94 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 14.96 | 14.97 | 14.89 | 14.95 | 4,849,992 | +0.15(+1.01%) |
Feb 16, 2022 | 14.69 | 14.80 | 14.69 | 14.80 | 2,513,472 | +0.15(+1.02%) |
Feb 15, 2022 | 14.62 | 14.69 | 14.57 | 14.65 | 2,391,759 | -0.14(-0.95%) |
Feb 14, 2022 | 14.65 | 14.79 | 14.63 | 14.79 | 3,848,663 | +0.19(+1.30%) |
Feb 11, 2022 | 14.51 | 14.63 | 14.50 | 14.60 | 8,990,341 | +0.11(+0.76%) |
Feb 10, 2022 | 14.52 | 14.63 | 14.48 | 14.49 | 1,746,103 | -0.09(-0.62%) |
Feb 09, 2022 | 14.49 | 14.58 | 14.47 | 14.58 | 1,833,907 | +0.13(+0.90%) |
Feb 08, 2022 | 14.41 | 14.50 | 14.40 | 14.45 | 1,125,490 | +0.03(+0.21%) |
Feb 07, 2022 | 14.38 | 14.43 | 14.31 | 14.42 | 2,154,524 | +0.10(+0.70%) |
Feb 04, 2022 | 14.31 | 14.36 | 14.27 | 14.32 | 1,710,553 | +0.01(+0.07%) |
Feb 03, 2022 | 14.32 | 14.35 | 14.31 | 1,494,128 | -0.04(-0.28%) | |
Feb 02, 2022 | 14.32 | 14.38 | 14.32 | 14.35 | 1,275,195 | +0.03(+0.21%) |
Feb 01, 2022 | 14.36 | 14.36 | 14.29 | 14.32 | 2,124,715 | +0.02(+0.14%) |
Jan 31, 2022 | 14.29 | 14.30 | 1,906,134 | +0.05(+0.35%) | ||
Jan 28, 2022 | 14.23 | 14.29 | 14.20 | 14.25 | 1,411,245 | -0.04(-0.28%) |
Jan 27, 2022 | 14.33 | 14.43 | 14.27 | 14.29 | 2,891,671 | -0.17(-1.18%) |
Jan 26, 2022 | 14.61 | 14.62 | 14.44 | 14.46 | 1,973,933 | -0.21(-1.43%) |
Jan 25, 2022 | 14.66 | 14.72 | 14.62 | 14.67 | 2,803,517 | +0.01(+0.07%) |
Jan 24, 2022 | 14.55 | 14.66 | 14.51 | 14.66 | 5,234,590 | +0.15(+1.03%) |
Jan 21, 2022 | 14.52 | 14.53 | 14.44 | 14.51 | 2,413,024 | +0.02(+0.14%) |
Jan 20, 2022 | 14.52 | 14.55 | 14.48 | 14.49 | 1,324,138 | +0.01(+0.07%) |
Jan 19, 2022 | 14.34 | 14.52 | 14.34 | 14.48 | 2,318,960 | +0.21(+1.47%) |
Jan 18, 2022 | 14.29 | 14.33 | 14.25 | 14.27 | 1,280,875 | -0.02(-0.14%) |
Jan 14, 2022 | 14.29 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 14.30 | 14.34 | 14.24 | 14.31 | 1,764,676 | -0.05(-0.35%) |
Jan 12, 2022 | 14.30 | 14.38 | 14.28 | 14.36 | 884,691 | +0.06(+0.42%) |
Jan 11, 2022 | 14.17 | 14.33 | 14.14 | 14.30 | 1,048,358 | +0.18(+1.27%) |
Jan 10, 2022 | 14.07 | 14.14 | 14.05 | 14.12 | 1,088,344 | +0.03(+0.21%) |
Jan 07, 2022 | 14.07 | 14.12 | 14.02 | 14.09 | 843,448 | +0.04(+0.28%) |
Jan 06, 2022 | 14.04 | 14.10 | 14.02 | 14.05 | 1,610,095 | -0.14(-0.99%) |
Jan 05, 2022 | 14.30 | 14.34 | 14.19 | 14.19 | 1,114,545 | -0.05(-0.35%) |
Jan 04, 2022 | 14.21 | 14.24 | 14.18 | 14.24 | 1,497,164 | +0.11(+0.78%) |
Jan 03, 2022 | 14.16 | 14.18 | 14.11 | 14.13 | 1,399,396 | -0.23(-1.60%) |
Dec 31, 2021 | 14.30 | 14.36 | 14.26 | 14.36 | 1,116,700 | +0.11(+0.77%) |
Dec 30, 2021 | 14.16 | 14.25 | 14.14 | 14.25 | 1,162,885 | +0.10(+0.71%) |
Dec 29, 2021 | 14.05 | 14.15 | 14.05 | 14.15 | 1,123,322 | -0.02(-0.14%) |
Dec 28, 2021 | 14.21 | 14.26 | 14.17 | 14.17 | 1,196,524 | -0.04(-0.28%) |
Dec 27, 2021 | 14.17 | 14.23 | 14.16 | 14.21 | 1,087,140 | +0.02(+0.14%) |
Dec 23, 2021 | 14.17 | 14.20 | 14.10 | 14.19 | 1,114,315 | +0.03(+0.21%) |
Dec 22, 2021 | 14.05 | 14.16 | 14.02 | 14.16 | 972,982 | +0.14(+1.00%) |
Dec 21, 2021 | 14.10 | 14.10 | 13.99 | 14.02 | 1,030,147 | +0.00(+0.00%) |
Dec 20, 2021 | 14.10 | 14.12 | 14.00 | 14.02 | 2,008,791 | -0.09(-0.64%) |
Dec 17, 2021 | 14.20 | 14.21 | 14.11 | 14.11 | 1,445,448 | +0.00(+0.00%) |
Dec 16, 2021 | 14.05 | 14.13 | 14.05 | 14.11 | 1,286,800 | +0.15(+1.07%) |
Dec 15, 2021 | 13.91 | 13.97 | 13.77 | 13.96 | 1,402,050 | +0.06(+0.43%) |
Dec 14, 2021 | 13.93 | 13.97 | 13.89 | 13.90 | 954,942 | -0.16(-1.14%) |
Dec 13, 2021 | 14.03 | 14.08 | 14.01 | 14.06 | 1,994,414 | +0.08(+0.57%) |
Dec 10, 2021 | 14.01 | 14.02 | 13.95 | 13.98 | 1,286,967 | +0.03(+0.22%) |
Dec 09, 2021 | 13.98 | 13.98 | 13.91 | 13.95 | 913,127 | -0.08(-0.57%) |
Dec 08, 2021 | 14.01 | 14.03 | 13.98 | 14.03 | 1,100,990 | +0.00(+0.00%) |
Dec 07, 2021 | 13.98 | 14.04 | 13.96 | 14.03 | 1,095,637 | +0.05(+0.36%) |
Dec 06, 2021 | 13.98 | 14.02 | 13.95 | 13.98 | 1,392,440 | -0.03(-0.21%) |
Dec 03, 2021 | 13.89 | 14.03 | 13.86 | 14.01 | 1,762,937 | +0.12(+0.86%) |
Dec 02, 2021 | 13.98 | 13.98 | 13.83 | 13.89 | 1,485,188 | -0.10(-0.71%) |