Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.37 | 15.57 | 15.19 | 15.39 | 128,075 | -0.06(-0.38%) |
Feb 25, 2022 | 15.20 | 15.48 | 15.23 | 15.45 | 160,339 | +0.30(+1.97%) |
Feb 24, 2022 | 14.38 | 15.15 | 14.35 | 15.15 | 211,112 | +0.18(+1.22%) |
Feb 23, 2022 | 15.21 | 15.37 | 14.92 | 14.97 | 124,158 | -0.22(-1.48%) |
Feb 22, 2022 | 15.44 | 15.48 | 14.98 | 15.19 | 189,062 | -0.38(-2.45%) |
Feb 18, 2022 | 15.57 | 0 | -0.36(-2.24%) | |||
Feb 17, 2022 | 15.87 | 16.00 | 15.69 | 15.93 | 124,978 | -0.03(-0.16%) |
Feb 16, 2022 | 15.80 | 16.11 | 15.79 | 15.96 | 91,120 | +0.12(+0.73%) |
Feb 15, 2022 | 15.63 | 15.97 | 15.63 | 15.84 | 120,779 | +0.37(+2.40%) |
Feb 14, 2022 | 15.82 | 15.87 | 15.43 | 15.47 | 106,446 | -0.36(-2.30%) |
Feb 11, 2022 | 16.08 | 16.09 | 15.71 | 15.83 | 167,717 | -0.16(-0.98%) |
Feb 10, 2022 | 16.03 | 16.10 | 15.86 | 15.99 | 128,748 | -0.12(-0.77%) |
Feb 09, 2022 | 16.19 | 16.21 | 16.03 | 16.11 | 137,159 | +0.09(+0.57%) |
Feb 08, 2022 | 16.15 | 16.17 | 15.87 | 16.02 | 109,302 | -0.08(-0.51%) |
Feb 07, 2022 | 15.91 | 16.26 | 15.71 | 16.11 | 131,872 | +0.27(+1.72%) |
Feb 04, 2022 | 15.65 | 15.92 | 15.54 | 15.83 | 196,242 | +0.18(+1.16%) |
Feb 03, 2022 | 15.82 | 15.62 | 15.65 | 173,468 | -0.30(-1.86%) | |
Feb 02, 2022 | 15.80 | 16.01 | 15.77 | 15.95 | 124,064 | +0.21(+1.31%) |
Feb 01, 2022 | 15.75 | 15.92 | 15.54 | 15.74 | 162,357 | +0.04(+0.26%) |
Jan 31, 2022 | 15.29 | 15.70 | 15.70 | 184,317 | +0.45(+2.93%) | |
Jan 28, 2022 | 14.87 | 15.26 | 14.75 | 15.25 | 135,817 | +0.45(+3.07%) |
Jan 27, 2022 | 14.95 | 15.21 | 14.80 | 14.80 | 112,628 | +0.00(+0.00%) |
Jan 26, 2022 | 15.02 | 15.21 | 14.74 | 14.80 | 100,417 | +0.00(+0.00%) |
Jan 25, 2022 | 14.68 | 15.11 | 14.60 | 14.80 | 103,907 | -0.11(-0.72%) |
Jan 24, 2022 | 14.89 | 15.02 | 14.02 | 14.91 | 387,627 | -0.21(-1.37%) |
Jan 21, 2022 | 15.65 | 15.65 | 15.00 | 15.11 | 154,166 | -0.61(-3.89%) |
Jan 20, 2022 | 15.85 | 16.05 | 15.64 | 15.73 | 103,539 | -0.07(-0.42%) |
Jan 19, 2022 | 16.24 | 16.45 | 15.77 | 15.79 | 176,188 | -0.44(-2.68%) |
Jan 18, 2022 | 16.22 | 16.37 | 16.19 | 16.23 | 93,138 | +0.00(+0.00%) |
Jan 14, 2022 | 16.23 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 16.45 | 16.48 | 16.20 | 16.23 | 72,332 | -0.20(-1.20%) |
Jan 12, 2022 | 16.42 | 16.58 | 16.41 | 16.42 | 91,173 | +0.05(+0.30%) |
Jan 11, 2022 | 16.35 | 16.56 | 16.27 | 16.38 | 77,538 | +0.05(+0.30%) |
Jan 10, 2022 | 16.28 | 16.37 | 16.10 | 16.33 | 137,000 | -0.05(-0.30%) |
Jan 07, 2022 | 16.47 | 16.47 | 16.37 | 16.38 | 86,576 | -0.06(-0.35%) |
Jan 06, 2022 | 16.35 | 16.53 | 16.14 | 16.43 | 133,042 | +0.16(+0.96%) |
Jan 05, 2022 | 16.56 | 16.63 | 16.28 | 16.28 | 102,315 | -0.29(-1.74%) |
Jan 04, 2022 | 16.64 | 16.67 | 16.51 | 16.56 | 113,141 | +0.03(+0.20%) |
Jan 03, 2022 | 16.64 | 16.67 | 16.48 | 16.53 | 93,203 | -0.03(-0.20%) |
Dec 31, 2021 | 16.60 | 16.66 | 16.44 | 16.56 | 123,870 | +0.02(+0.10%) |
Dec 30, 2021 | 16.55 | 16.60 | 16.51 | 16.55 | 70,811 | +0.06(+0.35%) |
Dec 29, 2021 | 16.57 | 16.60 | 16.33 | 16.49 | 67,853 | -0.02(-0.15%) |
Dec 28, 2021 | 16.56 | 16.58 | 16.44 | 16.51 | 37,106 | +0.02(+0.10%) |
Dec 27, 2021 | 16.58 | 16.60 | 16.35 | 16.50 | 112,260 | +0.01(+0.05%) |
Dec 23, 2021 | 16.60 | 16.60 | 16.39 | 16.49 | 64,252 | +0.10(+0.60%) |
Dec 22, 2021 | 16.54 | 16.59 | 16.28 | 16.39 | 91,497 | -0.05(-0.30%) |
Dec 21, 2021 | 16.39 | 16.44 | 16.28 | 16.44 | 66,624 | +0.16(+1.00%) |
Dec 20, 2021 | 16.32 | 16.34 | 16.10 | 16.28 | 72,552 | -0.11(-0.70%) |
Dec 17, 2021 | 16.16 | 16.39 | 16.08 | 16.39 | 76,042 | +0.22(+1.36%) |
Dec 16, 2021 | 16.35 | 16.38 | 16.07 | 16.17 | 44,507 | -0.08(-0.50%) |
Dec 15, 2021 | 16.24 | 16.29 | 16.11 | 16.25 | 82,239 | +0.02(+0.10%) |
Dec 14, 2021 | 16.20 | 16.27 | 16.11 | 16.24 | 93,855 | +0.03(+0.20%) |
Dec 13, 2021 | 16.34 | 16.36 | 16.11 | 16.20 | 75,672 | -0.04(-0.25%) |
Dec 10, 2021 | 16.38 | 16.44 | 16.24 | 16.25 | 60,623 | -0.05(-0.30%) |
Dec 09, 2021 | 16.32 | 16.36 | 16.20 | 16.29 | 58,655 | +0.03(+0.20%) |
Dec 08, 2021 | 16.32 | 16.33 | 16.14 | 16.26 | 131,847 | +0.16(+0.96%) |
Dec 07, 2021 | 16.07 | 16.26 | 16.04 | 16.11 | 75,648 | +0.25(+1.60%) |
Dec 06, 2021 | 15.75 | 15.90 | 15.64 | 15.85 | 75,363 | +0.16(+0.99%) |
Dec 03, 2021 | 15.98 | 16.04 | 15.65 | 15.70 | 104,478 | -0.27(-1.69%) |
Dec 02, 2021 | 15.89 | 16.02 | 15.80 | 15.97 | 102,033 | +0.07(+0.46%) |