Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.15 | 14.36 | 14.06 | 14.20 | 139,994 | -0.06(-0.40%) |
Feb 25, 2022 | 14.10 | 14.27 | 14.13 | 14.26 | 105,869 | +0.25(+1.80%) |
Feb 24, 2022 | 13.65 | 14.02 | 13.37 | 14.00 | 393,738 | +0.03(+0.21%) |
Feb 23, 2022 | 14.27 | 14.28 | 13.90 | 13.97 | 188,839 | -0.24(-1.67%) |
Feb 22, 2022 | 14.22 | 14.33 | 14.12 | 14.21 | 160,634 | -0.17(-1.15%) |
Feb 18, 2022 | 14.38 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 14.35 | 14.43 | 14.29 | 14.39 | 80,513 | -0.07(-0.50%) |
Feb 16, 2022 | 14.39 | 14.50 | 14.30 | 14.46 | 124,443 | +0.04(+0.25%) |
Feb 15, 2022 | 14.28 | 14.44 | 14.28 | 14.43 | 105,558 | +0.37(+2.61%) |
Feb 14, 2022 | 14.16 | 14.25 | 14.05 | 14.06 | 222,397 | -0.32(-2.25%) |
Feb 11, 2022 | 14.59 | 14.67 | 14.37 | 14.39 | 118,452 | -0.24(-1.63%) |
Feb 10, 2022 | 14.70 | 14.87 | 14.62 | 14.62 | 109,238 | -0.23(-1.55%) |
Feb 09, 2022 | 14.72 | 14.88 | 14.72 | 14.85 | 159,525 | +0.18(+1.23%) |
Feb 08, 2022 | 14.60 | 14.72 | 14.59 | 14.67 | 112,802 | +0.05(+0.34%) |
Feb 07, 2022 | 14.62 | 14.73 | 14.51 | 14.62 | 172,280 | -0.06(-0.39%) |
Feb 04, 2022 | 14.77 | 14.77 | 14.66 | 14.68 | 130,327 | -0.11(-0.73%) |
Feb 03, 2022 | 14.75 | 14.83 | 14.79 | 128,766 | -0.09(-0.63%) | |
Feb 02, 2022 | 14.81 | 14.92 | 14.72 | 14.88 | 201,649 | +0.18(+1.22%) |
Feb 01, 2022 | 14.62 | 14.72 | 14.52 | 14.70 | 182,113 | +0.18(+1.24%) |
Jan 31, 2022 | 14.26 | 14.57 | 14.52 | 197,845 | +0.38(+2.70%) | |
Jan 28, 2022 | 14.04 | 14.15 | 14.00 | 14.14 | 404,800 | +0.10(+0.72%) |
Jan 27, 2022 | 14.42 | 14.49 | 13.98 | 14.04 | 678,089 | -0.27(-1.86%) |
Jan 26, 2022 | 14.61 | 14.61 | 14.31 | 14.31 | 273,914 | -0.14(-1.00%) |
Jan 25, 2022 | 14.98 | 15.05 | 14.45 | 14.45 | 365,661 | -0.47(-3.14%) |
Jan 24, 2022 | 14.88 | 14.92 | 14.43 | 14.92 | 303,608 | -0.23(-1.52%) |
Jan 21, 2022 | 15.46 | 15.46 | 15.08 | 15.15 | 173,758 | -0.36(-2.32%) |
Jan 20, 2022 | 15.63 | 15.72 | 15.49 | 15.51 | 111,756 | -0.18(-1.15%) |
Jan 19, 2022 | 15.83 | 15.89 | 15.67 | 15.69 | 97,615 | -0.16(-1.00%) |
Jan 18, 2022 | 15.88 | 15.88 | 15.79 | 15.85 | 113,404 | -0.14(-0.90%) |
Jan 14, 2022 | 15.99 | 0 | -0.04(-0.23%) | |||
Jan 13, 2022 | 15.92 | 16.06 | 15.89 | 16.03 | 132,995 | +0.04(+0.27%) |
Jan 12, 2022 | 16.11 | 16.28 | 15.97 | 15.98 | 350,986 | -0.02(-0.14%) |
Jan 11, 2022 | 15.84 | 16.01 | 15.80 | 16.01 | 265,406 | +0.27(+1.69%) |
Jan 10, 2022 | 15.71 | 15.74 | 15.63 | 15.74 | 136,725 | +0.01(+0.05%) |
Jan 07, 2022 | 15.67 | 15.76 | 15.63 | 15.73 | 122,897 | +0.12(+0.74%) |
Jan 06, 2022 | 15.61 | 15.65 | 15.56 | 15.62 | 73,346 | +0.00(+0.00%) |
Jan 05, 2022 | 15.69 | 15.70 | 15.58 | 15.62 | 110,439 | -0.02(-0.14%) |
Jan 04, 2022 | 15.55 | 15.65 | 15.53 | 15.64 | 134,494 | +0.19(+1.21%) |
Jan 03, 2022 | 15.32 | 15.48 | 15.32 | 15.45 | 135,374 | +0.25(+1.66%) |
Dec 31, 2021 | 15.21 | 15.28 | 15.18 | 15.20 | 63,366 | +0.04(+0.24%) |
Dec 30, 2021 | 15.15 | 15.27 | 15.15 | 15.16 | 105,938 | +0.01(+0.05%) |
Dec 29, 2021 | 15.17 | 15.25 | 15.10 | 15.16 | 138,777 | +0.03(+0.19%) |
Dec 28, 2021 | 15.13 | 15.14 | 15.08 | 15.13 | 189,954 | +0.05(+0.32%) |
Dec 27, 2021 | 15.03 | 15.08 | 14.97 | 15.08 | 185,182 | +0.13(+0.84%) |
Dec 23, 2021 | 14.83 | 14.99 | 14.79 | 14.95 | 168,168 | +0.20(+1.37%) |
Dec 22, 2021 | 14.67 | 14.76 | 14.67 | 14.75 | 157,117 | +0.13(+0.91%) |
Dec 21, 2021 | 14.55 | 14.67 | 14.48 | 14.62 | 138,879 | +0.14(+0.97%) |
Dec 20, 2021 | 14.60 | 14.60 | 14.34 | 14.48 | 314,609 | -0.20(-1.33%) |
Dec 17, 2021 | 14.71 | 14.81 | 14.54 | 14.67 | 250,600 | -0.11(-0.76%) |
Dec 16, 2021 | 14.82 | 14.87 | 14.71 | 14.78 | 172,343 | +0.01(+0.05%) |
Dec 15, 2021 | 14.80 | 14.80 | 14.66 | 14.78 | 185,341 | -0.02(-0.14%) |
Dec 14, 2021 | 14.82 | 14.93 | 14.72 | 14.80 | 161,263 | -0.05(-0.32%) |
Dec 13, 2021 | 15.07 | 15.09 | 14.80 | 14.85 | 292,889 | -0.17(-1.12%) |
Dec 10, 2021 | 14.93 | 15.05 | 14.89 | 15.01 | 265,976 | +0.13(+0.86%) |
Dec 09, 2021 | 14.92 | 14.96 | 14.87 | 14.89 | 76,261 | -0.05(-0.32%) |
Dec 08, 2021 | 14.98 | 15.00 | 14.89 | 14.93 | 118,549 | +0.07(+0.45%) |
Dec 07, 2021 | 14.80 | 14.88 | 14.77 | 14.87 | 94,614 | +0.14(+0.96%) |
Dec 06, 2021 | 14.75 | 14.75 | 14.66 | 14.72 | 140,930 | -0.09(-0.64%) |
Dec 03, 2021 | 15.00 | 15.00 | 14.82 | 14.82 | 165,016 | -0.24(-1.61%) |
Dec 02, 2021 | 14.91 | 15.16 | 14.91 | 15.06 | 111,941 | +0.23(+1.54%) |