Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.38 | 14.60 | 14.29 | 14.47 | 573,203 | -0.53(-3.53%) |
Feb 25, 2022 | 14.76 | 15.00 | 14.84 | 15.00 | 315,054 | +0.60(+4.17%) |
Feb 24, 2022 | 14.04 | 14.47 | 14.01 | 14.40 | 902,567 | -0.53(-3.55%) |
Feb 23, 2022 | 15.16 | 15.21 | 14.92 | 14.93 | 317,290 | +0.06(+0.40%) |
Feb 22, 2022 | 14.83 | 14.94 | 14.76 | 14.87 | 595,369 | -0.48(-3.13%) |
Feb 18, 2022 | 15.35 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 15.40 | 15.46 | 15.30 | 15.33 | 632,157 | -0.15(-0.98%) |
Feb 16, 2022 | 15.35 | 15.49 | 15.31 | 15.48 | 330,908 | +0.11(+0.72%) |
Feb 15, 2022 | 15.25 | 15.37 | 15.21 | 15.37 | 254,533 | +0.43(+2.88%) |
Feb 14, 2022 | 15.08 | 15.08 | 14.84 | 14.94 | 656,052 | -0.28(-1.84%) |
Feb 11, 2022 | 15.53 | 15.57 | 15.18 | 15.22 | 261,711 | -0.37(-2.37%) |
Feb 10, 2022 | 15.49 | 15.78 | 15.49 | 15.59 | 560,868 | +0.29(+1.86%) |
Feb 09, 2022 | 15.15 | 15.32 | 15.14 | 15.30 | 283,126 | +0.11(+0.69%) |
Feb 08, 2022 | 15.10 | 15.20 | 15.08 | 15.20 | 284,693 | -0.01(-0.07%) |
Feb 07, 2022 | 15.18 | 15.30 | 15.15 | 15.21 | 366,055 | +0.02(+0.13%) |
Feb 04, 2022 | 15.11 | 15.23 | 15.07 | 15.19 | 343,478 | +0.06(+0.40%) |
Feb 03, 2022 | 15.18 | 15.13 | 417,115 | -0.09(-0.59%) | ||
Feb 02, 2022 | 15.26 | 15.28 | 15.15 | 15.22 | 349,315 | -0.10(-0.65%) |
Feb 01, 2022 | 15.21 | 15.45 | 15.15 | 15.32 | 973,424 | +0.25(+1.66%) |
Jan 31, 2022 | 15.00 | 15.11 | 15.07 | 2,226,295 | +0.23(+1.55%) | |
Jan 28, 2022 | 14.66 | 14.84 | 14.62 | 14.84 | 920,353 | +0.17(+1.16%) |
Jan 27, 2022 | 14.59 | 14.73 | 14.38 | 14.67 | 884,180 | +0.26(+1.82%) |
Jan 26, 2022 | 14.54 | 14.60 | 14.36 | 14.41 | 445,969 | +0.05(+0.33%) |
Jan 25, 2022 | 14.36 | 14.42 | 14.18 | 14.36 | 1,017,758 | -0.03(-0.21%) |
Jan 24, 2022 | 14.34 | 14.39 | 14.07 | 14.39 | 677,485 | -0.23(-1.57%) |
Jan 21, 2022 | 14.61 | 14.75 | 14.57 | 14.62 | 548,867 | -0.26(-1.75%) |
Jan 20, 2022 | 14.86 | 15.01 | 14.83 | 14.88 | 587,956 | +0.06(+0.40%) |
Jan 19, 2022 | 14.81 | 14.88 | 14.81 | 14.82 | 707,316 | +0.13(+0.88%) |
Jan 18, 2022 | 14.80 | 14.85 | 14.64 | 14.69 | 653,395 | -0.37(-2.46%) |
Jan 14, 2022 | 15.06 | 0 | +0.53(+3.65%) | |||
Jan 13, 2022 | 14.63 | 14.68 | 14.52 | 14.53 | 454,004 | -0.11(-0.75%) |
Jan 12, 2022 | 14.66 | 14.70 | 14.62 | 14.64 | 522,888 | -0.02(-0.14%) |
Jan 11, 2022 | 14.34 | 14.66 | 14.34 | 14.66 | 1,354,480 | +0.40(+2.81%) |
Jan 10, 2022 | 14.05 | 14.26 | 14.03 | 14.26 | 941,428 | +0.43(+3.09%) |
Jan 07, 2022 | 13.70 | 13.84 | 13.68 | 13.83 | 309,655 | +0.25(+1.86%) |
Jan 06, 2022 | 13.70 | 13.73 | 13.57 | 13.58 | 503,826 | -0.05(-0.34%) |
Jan 05, 2022 | 13.76 | 13.78 | 13.62 | 13.63 | 384,964 | +0.02(+0.12%) |
Jan 04, 2022 | 13.54 | 13.69 | 13.53 | 13.61 | 504,440 | +0.15(+1.11%) |
Jan 03, 2022 | 13.36 | 13.54 | 13.33 | 13.46 | 865,786 | +0.20(+1.51%) |
Dec 31, 2021 | 13.05 | 13.29 | 13.05 | 13.26 | 379,609 | +0.08(+0.61%) |
Dec 30, 2021 | 13.27 | 13.44 | 13.18 | 13.18 | 764,247 | -0.11(-0.83%) |
Dec 29, 2021 | 13.28 | 13.32 | 13.24 | 13.29 | 722,391 | +0.03(+0.26%) |
Dec 28, 2021 | 13.22 | 13.32 | 13.21 | 13.26 | 675,116 | -0.04(-0.31%) |
Dec 27, 2021 | 13.25 | 13.30 | 13.22 | 13.30 | 954,405 | +0.14(+1.03%) |
Dec 23, 2021 | 13.10 | 13.17 | 13.05 | 13.16 | 604,376 | +0.25(+1.94%) |
Dec 22, 2021 | 12.83 | 12.92 | 12.78 | 12.91 | 598,115 | +0.08(+0.62%) |
Dec 21, 2021 | 12.82 | 12.83 | 12.75 | 12.83 | 728,999 | +0.02(+0.16%) |
Dec 20, 2021 | 12.82 | 12.84 | 12.73 | 12.81 | 585,751 | -0.21(-1.61%) |
Dec 17, 2021 | 13.14 | 13.18 | 13.01 | 13.02 | 423,479 | -0.11(-0.84%) |
Dec 16, 2021 | 13.19 | 13.22 | 13.10 | 13.13 | 490,421 | +0.13(+1.00%) |
Dec 15, 2021 | 12.86 | 13.02 | 12.81 | 13.00 | 619,825 | -0.02(-0.15%) |
Dec 14, 2021 | 13.03 | 13.13 | 12.97 | 13.02 | 717,215 | -0.07(-0.53%) |
Dec 13, 2021 | 13.00 | 13.50 | 12.98 | 13.09 | 984,855 | -0.07(-0.53%) |
Dec 10, 2021 | 13.17 | 13.21 | 13.10 | 13.16 | 616,401 | +0.29(+2.25%) |
Dec 09, 2021 | 12.93 | 12.93 | 12.82 | 12.87 | 558,579 | -0.07(-0.54%) |
Dec 08, 2021 | 12.91 | 12.97 | 12.87 | 12.94 | 589,791 | +0.12(+0.94%) |
Dec 07, 2021 | 12.78 | 12.83 | 12.73 | 12.82 | 786,694 | +0.23(+1.83%) |
Dec 06, 2021 | 12.55 | 12.76 | 12.51 | 12.59 | 1,091,362 | +0.05(+0.40%) |
Dec 03, 2021 | 12.58 | 12.62 | 12.45 | 12.54 | 747,183 | -0.25(-1.95%) |
Dec 02, 2021 | 12.78 | 12.82 | 12.68 | 12.79 | 767,841 | +0.00(+0.00%) |