Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.22 | 15.25 | 15.00 | 15.04 | 3,982,144 | +0.10(+0.70%) |
Feb 25, 2022 | 14.86 | 14.96 | 14.71 | 14.94 | 3,989,437 | -0.09(-0.57%) |
Feb 24, 2022 | 15.81 | 15.83 | 14.76 | 15.03 | 9,226,611 | -0.15(-1.00%) |
Feb 23, 2022 | 15.13 | 15.38 | 15.08 | 15.18 | 2,483,268 | +0.22(+1.46%) |
Feb 22, 2022 | 15.27 | 14.94 | 14.96 | 2,937,094 | +0.13(+0.90%) | |
Feb 18, 2022 | 14.83 | 0 | +0.18(+1.23%) | |||
Feb 17, 2022 | 14.50 | 14.68 | 14.46 | 14.65 | 2,542,381 | +0.13(+0.92%) |
Feb 16, 2022 | 14.77 | 14.89 | 14.50 | 14.51 | 2,320,767 | -0.13(-0.91%) |
Feb 15, 2022 | 14.65 | 14.66 | 14.49 | 14.65 | 2,103,871 | -0.43(-2.84%) |
Feb 14, 2022 | 14.88 | 15.20 | 14.84 | 15.07 | 4,170,860 | +0.08(+0.51%) |
Feb 11, 2022 | 14.84 | 15.14 | 14.83 | 15.00 | 6,457,327 | +0.26(+1.74%) |
Feb 10, 2022 | 14.74 | 14.98 | 14.68 | 14.74 | 1,986,659 | -0.06(-0.39%) |
Feb 09, 2022 | 14.74 | 14.85 | 14.69 | 14.80 | 2,065,691 | +0.17(+1.17%) |
Feb 08, 2022 | 14.67 | 14.69 | 14.49 | 14.63 | 1,492,893 | -0.20(-1.35%) |
Feb 07, 2022 | 14.82 | 14.91 | 14.79 | 14.83 | 1,419,203 | +0.01(+0.06%) |
Feb 04, 2022 | 14.76 | 14.89 | 14.76 | 14.82 | 2,089,830 | +0.22(+1.50%) |
Feb 03, 2022 | 14.32 | 14.65 | 14.60 | 1,826,026 | +0.19(+1.32%) | |
Feb 02, 2022 | 14.44 | 14.47 | 14.27 | 14.41 | 2,464,617 | +0.02(+0.13%) |
Feb 01, 2022 | 14.24 | 14.43 | 14.20 | 14.39 | 2,425,318 | +0.02(+0.13%) |
Jan 31, 2022 | 14.37 | 14.40 | 14.37 | 1,522,378 | +0.07(+0.46%) | |
Jan 28, 2022 | 14.46 | 14.50 | 14.20 | 14.30 | 2,318,210 | -0.01(-0.07%) |
Jan 27, 2022 | 14.48 | 14.49 | 14.21 | 14.31 | 2,293,147 | +0.04(+0.27%) |
Jan 26, 2022 | 14.30 | 14.47 | 14.24 | 14.27 | 2,582,538 | +0.10(+0.74%) |
Jan 25, 2022 | 14.01 | 14.22 | 13.97 | 14.17 | 1,897,304 | +0.14(+1.02%) |
Jan 24, 2022 | 13.99 | 14.06 | 13.74 | 14.03 | 2,430,593 | -0.13(-0.94%) |
Jan 21, 2022 | 14.16 | 14.26 | 14.01 | 14.16 | 2,424,179 | +0.04(+0.27%) |
Jan 20, 2022 | 14.18 | 14.41 | 14.12 | 14.12 | 1,872,944 | -0.03(-0.20%) |
Jan 19, 2022 | 14.24 | 14.31 | 14.14 | 14.15 | 1,331,352 | +0.02(+0.13%) |
Jan 18, 2022 | 14.07 | 14.18 | 14.02 | 14.13 | 1,737,329 | +0.21(+1.50%) |
Jan 14, 2022 | 13.92 | 0 | +0.30(+2.23%) | |||
Jan 13, 2022 | 13.78 | 13.80 | 13.60 | 13.62 | 1,404,805 | -0.10(-0.76%) |
Jan 12, 2022 | 13.68 | 13.80 | 13.65 | 13.72 | 1,122,948 | +0.11(+0.84%) |
Jan 11, 2022 | 13.41 | 13.64 | 13.30 | 13.61 | 1,305,114 | +0.39(+2.95%) |
Jan 10, 2022 | 13.33 | 13.40 | 13.17 | 13.22 | 1,001,019 | -0.12(-0.93%) |
Jan 07, 2022 | 13.43 | 13.45 | 13.30 | 13.34 | 1,620,217 | -0.04(-0.28%) |
Jan 06, 2022 | 13.44 | 13.46 | 13.32 | 13.38 | 1,545,721 | +0.26(+1.96%) |
Jan 05, 2022 | 13.31 | 13.36 | 13.12 | 13.12 | 1,868,113 | -0.10(-0.72%) |
Jan 04, 2022 | 13.13 | 13.31 | 13.13 | 13.22 | 968,556 | +0.16(+1.24%) |
Jan 03, 2022 | 12.82 | 13.11 | 12.82 | 13.06 | 1,565,191 | +0.18(+1.40%) |
Dec 31, 2021 | 13.00 | 13.10 | 12.82 | 12.88 | 823,054 | -0.17(-1.31%) |
Dec 30, 2021 | 13.11 | 13.19 | 13.04 | 13.05 | 1,299,769 | -0.01(-0.07%) |
Dec 29, 2021 | 12.90 | 13.16 | 12.87 | 13.06 | 1,002,739 | +0.10(+0.81%) |
Dec 28, 2021 | 12.97 | 13.06 | 12.92 | 12.95 | 810,903 | +0.04(+0.29%) |
Dec 27, 2021 | 12.57 | 12.97 | 12.54 | 12.92 | 810,490 | +0.31(+2.49%) |
Dec 23, 2021 | 12.45 | 12.63 | 12.44 | 12.60 | 934,719 | +0.13(+1.07%) |
Dec 22, 2021 | 12.28 | 12.47 | 12.24 | 12.47 | 828,096 | +0.10(+0.85%) |
Dec 21, 2021 | 12.21 | 12.37 | 12.16 | 12.36 | 564,892 | +0.33(+2.76%) |
Dec 20, 2021 | 11.83 | 12.04 | 11.64 | 12.03 | 1,452,530 | -0.14(-1.17%) |
Dec 17, 2021 | 12.32 | 12.35 | 12.14 | 12.17 | 872,673 | -0.29(-2.36%) |
Dec 16, 2021 | 12.45 | 12.61 | 12.40 | 12.47 | 1,409,039 | -0.01(-0.08%) |
Dec 15, 2021 | 12.29 | 12.51 | 12.22 | 12.48 | 1,854,851 | +0.10(+0.77%) |
Dec 14, 2021 | 12.37 | 12.46 | 12.26 | 12.38 | 2,087,141 | -0.12(-0.99%) |
Dec 13, 2021 | 12.54 | 12.67 | 12.49 | 12.51 | 2,338,625 | -0.11(-0.90%) |
Dec 10, 2021 | 12.58 | 12.63 | 12.47 | 12.62 | 1,620,573 | +0.21(+1.68%) |
Dec 09, 2021 | 12.65 | 12.65 | 12.40 | 12.41 | 1,106,397 | -0.29(-2.25%) |
Dec 08, 2021 | 12.55 | 12.74 | 12.54 | 12.70 | 1,637,194 | +0.18(+1.44%) |
Dec 07, 2021 | 12.46 | 12.71 | 12.43 | 12.52 | 2,172,016 | +0.27(+2.17%) |
Dec 06, 2021 | 11.92 | 12.30 | 11.84 | 12.25 | 1,592,502 | +0.57(+4.88%) |
Dec 03, 2021 | 12.12 | 12.16 | 11.56 | 11.68 | 2,361,108 | -0.09(-0.73%) |
Dec 02, 2021 | 11.32 | 11.84 | 11.23 | 11.77 | 3,698,236 | +0.31(+2.74%) |