Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.47 | 14.60 | 14.36 | 14.57 | 1,121,311 | +0.24(+1.67%) |
Feb 25, 2022 | 14.13 | 14.33 | 14.14 | 14.33 | 402,094 | +0.22(+1.56%) |
Feb 24, 2022 | 14.39 | 14.39 | 13.89 | 14.11 | 1,045,010 | -0.02(-0.14%) |
Feb 23, 2022 | 14.07 | 14.22 | 14.07 | 14.13 | 962,624 | +0.00(+0.00%) |
Feb 22, 2022 | 14.12 | 14.23 | 14.05 | 14.13 | 1,006,998 | -0.03(-0.21%) |
Feb 18, 2022 | 14.16 | 0 | -0.03(-0.21%) | |||
Feb 17, 2022 | 14.20 | 14.37 | 14.17 | 14.19 | 1,121,132 | +0.04(+0.28%) |
Feb 16, 2022 | 14.17 | 14.25 | 14.00 | 14.15 | 540,011 | +0.13(+0.93%) |
Feb 15, 2022 | 13.82 | 14.10 | 13.69 | 14.02 | 481,612 | -0.02(-0.14%) |
Feb 14, 2022 | 13.95 | 14.08 | 13.85 | 14.04 | 467,442 | +0.12(+0.86%) |
Feb 11, 2022 | 13.55 | 14.07 | 13.55 | 13.92 | 878,505 | +0.34(+2.50%) |
Feb 10, 2022 | 13.72 | 13.88 | 13.50 | 13.58 | 504,955 | -0.18(-1.31%) |
Feb 09, 2022 | 13.74 | 13.85 | 13.71 | 13.76 | 305,461 | +0.00(+0.00%) |
Feb 08, 2022 | 13.79 | 13.93 | 13.67 | 13.76 | 389,102 | -0.09(-0.65%) |
Feb 07, 2022 | 13.76 | 13.93 | 13.56 | 13.85 | 877,178 | +0.15(+1.09%) |
Feb 04, 2022 | 13.44 | 13.77 | 13.44 | 13.70 | 450,133 | +0.15(+1.11%) |
Feb 03, 2022 | 13.52 | 13.55 | 566,290 | -0.11(-0.81%) | ||
Feb 02, 2022 | 13.70 | 13.87 | 13.57 | 13.66 | 548,228 | -0.07(-0.51%) |
Feb 01, 2022 | 13.65 | 13.93 | 13.57 | 13.73 | 833,804 | +0.16(+1.18%) |
Jan 31, 2022 | 13.48 | 13.59 | 13.57 | 803,584 | +0.16(+1.19%) | |
Jan 28, 2022 | 13.49 | 13.52 | 13.22 | 13.41 | 811,282 | -0.11(-0.81%) |
Jan 27, 2022 | 13.80 | 13.96 | 13.45 | 13.52 | 919,454 | -0.45(-3.22%) |
Jan 26, 2022 | 14.18 | 14.35 | 13.87 | 13.97 | 1,146,728 | -0.30(-2.10%) |
Jan 25, 2022 | 14.24 | 14.45 | 14.15 | 14.27 | 848,362 | -0.09(-0.63%) |
Jan 24, 2022 | 14.36 | 14.40 | 14.07 | 14.36 | 791,813 | -0.13(-0.90%) |
Jan 21, 2022 | 14.52 | 14.67 | 14.47 | 14.49 | 956,163 | -0.12(-0.82%) |
Jan 20, 2022 | 14.54 | 14.76 | 14.50 | 14.61 | 1,448,695 | +0.08(+0.55%) |
Jan 19, 2022 | 14.25 | 14.63 | 14.16 | 14.53 | 1,717,072 | +0.45(+3.20%) |
Jan 18, 2022 | 14.32 | 14.32 | 13.80 | 14.08 | 2,452,670 | -0.31(-2.15%) |
Jan 14, 2022 | 14.39 | 0 | +0.03(+0.21%) | |||
Jan 13, 2022 | 14.13 | 14.52 | 14.13 | 14.36 | 2,059,786 | +0.03(+0.21%) |
Jan 12, 2022 | 14.19 | 14.39 | 14.10 | 14.33 | 3,193,102 | +0.11(+0.77%) |
Jan 11, 2022 | 14.21 | 14.24 | 13.91 | 14.22 | 2,467,137 | +0.26(+1.86%) |
Jan 10, 2022 | 14.05 | 14.08 | 13.78 | 13.96 | 920,992 | -0.14(-0.99%) |
Jan 07, 2022 | 13.93 | 14.12 | 13.85 | 14.10 | 991,394 | +0.27(+1.95%) |
Jan 06, 2022 | 13.83 | 13.89 | 13.59 | 13.83 | 1,353,765 | -0.23(-1.64%) |
Jan 05, 2022 | 14.05 | 14.19 | 13.99 | 14.06 | 2,692,419 | +0.05(+0.36%) |
Jan 04, 2022 | 13.87 | 14.12 | 13.81 | 14.01 | 2,436,681 | +0.13(+0.94%) |
Jan 03, 2022 | 13.88 | 14.02 | 13.78 | 13.88 | 1,046,152 | -0.21(-1.49%) |
Dec 31, 2021 | 14.10 | 14.17 | 13.91 | 14.09 | 443,119 | +0.04(+0.28%) |
Dec 30, 2021 | 13.98 | 14.07 | 13.93 | 14.05 | 654,216 | +0.09(+0.64%) |
Dec 29, 2021 | 13.77 | 14.00 | 13.65 | 13.96 | 816,869 | +0.08(+0.58%) |
Dec 28, 2021 | 13.87 | 13.98 | 13.82 | 13.88 | 522,722 | +0.04(+0.29%) |
Dec 27, 2021 | 13.90 | 14.06 | 13.84 | 13.84 | 429,159 | -0.12(-0.86%) |
Dec 23, 2021 | 13.79 | 13.97 | 13.74 | 13.96 | 697,680 | +0.09(+0.65%) |
Dec 22, 2021 | 13.68 | 13.89 | 13.57 | 13.87 | 648,784 | +0.27(+1.99%) |
Dec 21, 2021 | 13.55 | 13.73 | 13.45 | 13.60 | 1,292,586 | +0.13(+0.97%) |
Dec 20, 2021 | 13.40 | 13.52 | 13.32 | 13.47 | 1,183,413 | +0.08(+0.60%) |
Dec 17, 2021 | 13.80 | 13.91 | 13.29 | 13.39 | 4,264,865 | -0.32(-2.33%) |
Dec 16, 2021 | 13.51 | 13.78 | 13.48 | 13.71 | 2,024,959 | +0.34(+2.54%) |
Dec 15, 2021 | 13.35 | 13.45 | 13.08 | 13.37 | 1,493,735 | +0.01(+0.07%) |
Dec 14, 2021 | 13.29 | 13.48 | 13.22 | 13.36 | 1,424,089 | -0.09(-0.67%) |
Dec 13, 2021 | 13.34 | 13.53 | 13.25 | 13.45 | 1,461,475 | +0.12(+0.90%) |
Dec 10, 2021 | 13.51 | 13.58 | 13.15 | 13.33 | 1,516,216 | -0.20(-1.48%) |
Dec 09, 2021 | 13.53 | 13.78 | 13.44 | 13.53 | 1,358,969 | -0.16(-1.17%) |
Dec 08, 2021 | 13.63 | 13.79 | 13.58 | 13.69 | 1,282,998 | +0.08(+0.59%) |
Dec 07, 2021 | 13.41 | 13.68 | 13.41 | 13.61 | 1,117,876 | +0.28(+2.10%) |
Dec 06, 2021 | 13.05 | 13.34 | 13.05 | 13.33 | 1,024,537 | +0.21(+1.60%) |
Dec 03, 2021 | 13.15 | 13.27 | 13.03 | 13.12 | 1,430,677 | +0.05(+0.38%) |
Dec 02, 2021 | 13.28 | 13.33 | 13.00 | 13.07 | 2,296,587 | -0.23(-1.73%) |