Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.29 | 15.44 | 15.12 | 15.14 | 146,225 | -0.25(-1.63%) |
Feb 25, 2022 | 15.01 | 15.43 | 14.96 | 15.39 | 141,719 | +0.42(+2.84%) |
Feb 24, 2022 | 14.76 | 14.96 | 14.54 | 14.96 | 123,369 | +0.14(+0.94%) |
Feb 23, 2022 | 15.41 | 15.49 | 14.81 | 14.82 | 108,696 | -0.60(-3.88%) |
Feb 22, 2022 | 15.09 | 15.54 | 14.90 | 15.42 | 212,684 | +0.29(+1.95%) |
Feb 18, 2022 | 15.13 | 0 | -0.17(-1.13%) | |||
Feb 17, 2022 | 15.40 | 15.54 | 15.27 | 15.30 | 109,658 | -0.13(-0.84%) |
Feb 16, 2022 | 15.06 | 15.57 | 15.06 | 15.43 | 118,363 | +0.30(+2.01%) |
Feb 15, 2022 | 15.11 | 15.24 | 14.93 | 15.13 | 122,957 | +0.19(+1.28%) |
Feb 14, 2022 | 15.25 | 15.27 | 14.82 | 14.94 | 103,314 | -0.06(-0.42%) |
Feb 11, 2022 | 15.03 | 15.20 | 14.78 | 15.00 | 156,338 | -0.03(-0.23%) |
Feb 10, 2022 | 15.02 | 15.32 | 14.90 | 15.03 | 110,377 | -0.15(-1.01%) |
Feb 09, 2022 | 15.14 | 15.22 | 14.98 | 15.19 | 148,957 | +0.21(+1.37%) |
Feb 08, 2022 | 15.26 | 15.27 | 14.95 | 14.98 | 132,310 | -0.20(-1.30%) |
Feb 07, 2022 | 15.24 | 15.37 | 15.14 | 15.18 | 130,693 | -0.06(-0.39%) |
Feb 04, 2022 | 15.24 | 15.41 | 14.96 | 15.24 | 136,074 | -0.04(-0.28%) |
Feb 03, 2022 | 15.37 | 15.27 | 15.28 | 130,373 | -0.09(-0.61%) | |
Feb 02, 2022 | 15.45 | 15.50 | 15.26 | 15.38 | 125,903 | -0.07(-0.44%) |
Feb 01, 2022 | 15.40 | 15.62 | 15.20 | 15.44 | 124,502 | +0.14(+0.89%) |
Jan 31, 2022 | 14.72 | 15.32 | 15.31 | 121,047 | +0.48(+3.23%) | |
Jan 28, 2022 | 14.57 | 14.83 | 14.34 | 14.83 | 153,295 | +0.27(+1.82%) |
Jan 27, 2022 | 14.56 | 14.72 | 14.43 | 14.56 | 118,107 | +0.02(+0.12%) |
Jan 26, 2022 | 14.90 | 15.06 | 14.50 | 14.55 | 122,869 | -0.28(-1.91%) |
Jan 25, 2022 | 14.73 | 15.03 | 14.31 | 14.83 | 554,803 | +0.11(+0.76%) |
Jan 24, 2022 | 14.55 | 14.79 | 14.02 | 14.72 | 336,183 | +0.13(+0.88%) |
Jan 21, 2022 | 14.96 | 14.98 | 14.56 | 14.59 | 163,691 | -0.37(-2.46%) |
Jan 20, 2022 | 14.98 | 15.20 | 14.91 | 14.96 | 324,264 | -0.06(-0.40%) |
Jan 19, 2022 | 15.20 | 15.32 | 15.01 | 15.02 | 114,803 | -0.21(-1.41%) |
Jan 18, 2022 | 15.56 | 15.60 | 15.21 | 15.23 | 235,613 | -0.27(-1.71%) |
Jan 14, 2022 | 15.50 | 0 | -0.27(-1.68%) | |||
Jan 13, 2022 | 15.88 | 16.08 | 15.75 | 15.76 | 87,596 | -0.18(-1.13%) |
Jan 12, 2022 | 16.09 | 16.15 | 15.94 | 15.94 | 98,325 | -0.03(-0.21%) |
Jan 11, 2022 | 16.05 | 16.10 | 15.80 | 15.98 | 139,086 | -0.13(-0.80%) |
Jan 10, 2022 | 16.50 | 16.51 | 16.06 | 16.10 | 91,686 | -0.32(-1.93%) |
Jan 07, 2022 | 16.55 | 16.59 | 16.32 | 16.42 | 72,673 | -0.18(-1.08%) |
Jan 06, 2022 | 16.61 | 16.73 | 16.37 | 16.60 | 118,476 | +0.09(+0.52%) |
Jan 05, 2022 | 16.91 | 17.02 | 16.40 | 16.51 | 228,666 | -0.31(-1.83%) |
Jan 04, 2022 | 16.93 | 17.08 | 16.75 | 16.82 | 171,721 | -0.01(-0.05%) |
Jan 03, 2022 | 17.05 | 17.11 | 16.63 | 16.83 | 129,076 | -0.12(-0.71%) |
Dec 31, 2021 | 16.76 | 17.09 | 16.76 | 16.95 | 96,497 | +0.19(+1.12%) |
Dec 30, 2021 | 16.65 | 16.84 | 16.59 | 16.76 | 161,726 | +0.15(+0.93%) |
Dec 29, 2021 | 16.45 | 16.61 | 16.38 | 16.61 | 119,739 | +0.23(+1.41%) |
Dec 28, 2021 | 16.27 | 16.38 | 16.16 | 16.38 | 240,053 | +0.11(+0.68%) |
Dec 27, 2021 | 15.98 | 16.27 | 15.89 | 16.27 | 109,585 | +0.35(+2.21%) |
Dec 23, 2021 | 15.86 | 15.95 | 15.77 | 15.92 | 238,000 | +0.14(+0.87%) |
Dec 22, 2021 | 15.54 | 15.81 | 15.45 | 15.78 | 143,614 | +0.20(+1.26%) |
Dec 21, 2021 | 15.69 | 15.79 | 15.53 | 15.58 | 328,893 | -0.02(-0.11%) |
Dec 20, 2021 | 15.66 | 15.66 | 15.14 | 15.60 | 203,536 | -0.12(-0.76%) |
Dec 17, 2021 | 15.21 | 15.86 | 15.21 | 15.72 | 614,521 | +0.52(+3.44%) |
Dec 16, 2021 | 15.32 | 15.39 | 15.06 | 15.20 | 469,952 | +0.00(+0.00%) |
Dec 15, 2021 | 15.14 | 15.43 | 14.98 | 15.20 | 323,238 | -0.04(-0.28%) |
Dec 14, 2021 | 15.28 | 15.32 | 15.07 | 15.24 | 196,772 | +0.00(+0.00%) |
Dec 13, 2021 | 15.28 | 15.29 | 15.08 | 15.24 | 156,011 | +0.03(+0.23%) |
Dec 10, 2021 | 15.30 | 15.38 | 15.06 | 15.20 | 138,405 | -0.06(-0.39%) |
Dec 09, 2021 | 15.31 | 15.37 | 15.21 | 15.26 | 88,037 | -0.21(-1.33%) |
Dec 08, 2021 | 15.42 | 15.53 | 15.24 | 15.47 | 165,013 | +0.02(+0.11%) |
Dec 07, 2021 | 15.37 | 15.58 | 15.30 | 15.45 | 122,183 | +0.21(+1.40%) |
Dec 06, 2021 | 15.21 | 15.52 | 15.20 | 15.24 | 108,920 | +0.03(+0.23%) |
Dec 03, 2021 | 15.48 | 15.58 | 15.11 | 15.20 | 292,130 | -0.13(-0.84%) |
Dec 02, 2021 | 14.79 | 15.40 | 14.79 | 15.33 | 211,124 | +0.51(+3.41%) |