Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.87 | 16.95 | 16.60 | 16.68 | 127,505 | -0.14(-0.83%) |
Feb 25, 2022 | 16.21 | 16.85 | 16.71 | 16.82 | 151,180 | +0.19(+1.14%) |
Feb 24, 2022 | 16.36 | 16.74 | 16.36 | 16.63 | 52,139 | -0.35(-2.06%) |
Feb 23, 2022 | 17.38 | 17.38 | 16.98 | 16.98 | 67,943 | -0.50(-2.86%) |
Feb 22, 2022 | 17.46 | 17.55 | 17.46 | 17.48 | 91,953 | +0.33(+1.92%) |
Feb 18, 2022 | 17.15 | 0 | -0.25(-1.44%) | |||
Feb 17, 2022 | 17.48 | 17.50 | 17.40 | 17.40 | 25,632 | -0.04(-0.23%) |
Feb 16, 2022 | 17.82 | 17.82 | 17.35 | 17.44 | 58,872 | +0.17(+0.96%) |
Feb 15, 2022 | 17.25 | 17.30 | 17.18 | 17.27 | 62,480 | +0.20(+1.20%) |
Feb 14, 2022 | 16.59 | 17.11 | 16.59 | 17.07 | 132,862 | -0.22(-1.27%) |
Feb 11, 2022 | 17.35 | 17.38 | 17.25 | 17.29 | 38,846 | +0.03(+0.17%) |
Feb 10, 2022 | 17.41 | 17.50 | 17.25 | 17.26 | 114,213 | -0.38(-2.15%) |
Feb 09, 2022 | 17.56 | 17.67 | 17.56 | 17.64 | 141,103 | -0.31(-1.73%) |
Feb 08, 2022 | 17.11 | 17.96 | 17.11 | 17.95 | 79,278 | +0.45(+2.57%) |
Feb 07, 2022 | 17.62 | 17.62 | 17.50 | 17.50 | 86,584 | +0.19(+1.10%) |
Feb 04, 2022 | 17.25 | 17.37 | 17.19 | 17.31 | 54,734 | +0.29(+1.67%) |
Feb 03, 2022 | 17.05 | 17.14 | 17.01 | 17.02 | 76,812 | -0.04(-0.21%) |
Feb 02, 2022 | 17.43 | 17.43 | 16.73 | 17.06 | 32,691 | +0.79(+4.86%) |
Feb 01, 2022 | 15.77 | 16.27 | 15.77 | 16.27 | 162,405 | +0.12(+0.74%) |
Jan 31, 2022 | 16.01 | 16.15 | 15.79 | 16.15 | 167,034 | -0.11(-0.68%) |
Jan 28, 2022 | 15.97 | 16.27 | 15.97 | 16.26 | 65,944 | +0.05(+0.31%) |
Jan 27, 2022 | 16.34 | 16.37 | 16.15 | 16.21 | 113,232 | -0.25(-1.52%) |
Jan 26, 2022 | 16.57 | 17.14 | 16.38 | 16.46 | 122,174 | -0.57(-3.35%) |
Jan 25, 2022 | 16.95 | 17.47 | 16.94 | 17.03 | 74,174 | +0.18(+1.07%) |
Jan 24, 2022 | 16.76 | 16.90 | 16.60 | 16.85 | 209,021 | -0.06(-0.35%) |
Jan 21, 2022 | 16.97 | 17.02 | 16.42 | 16.91 | 127,866 | +0.20(+1.20%) |
Jan 20, 2022 | 16.72 | 16.77 | 16.56 | 16.71 | 78,515 | +0.03(+0.18%) |
Jan 19, 2022 | 16.64 | 16.73 | 16.61 | 16.68 | 176,663 | -0.01(-0.06%) |
Jan 18, 2022 | 16.72 | 16.73 | 16.64 | 16.69 | 106,108 | +0.18(+1.09%) |
Jan 14, 2022 | 16.51 | 0 | +0.05(+0.30%) | |||
Jan 13, 2022 | 16.07 | 16.57 | 16.07 | 16.46 | 55,891 | -0.04(-0.24%) |
Jan 12, 2022 | 16.45 | 16.53 | 16.43 | 16.50 | 48,961 | +0.09(+0.55%) |
Jan 11, 2022 | 16.25 | 16.41 | 16.20 | 16.41 | 83,517 | +0.36(+2.24%) |
Jan 10, 2022 | 15.54 | 16.05 | 15.54 | 16.05 | 100,144 | +0.01(+0.06%) |
Jan 07, 2022 | 15.50 | 16.04 | 15.50 | 16.04 | 48,505 | -0.07(-0.43%) |
Jan 06, 2022 | 15.62 | 16.13 | 15.62 | 16.11 | 60,011 | -0.23(-1.41%) |
Jan 05, 2022 | 16.41 | 16.47 | 16.28 | 16.34 | 74,586 | +0.01(+0.06%) |
Jan 04, 2022 | 16.36 | 16.42 | 16.33 | 16.33 | 88,831 | +0.06(+0.37%) |
Jan 03, 2022 | 16.25 | 16.27 | 16.18 | 16.27 | 43,499 | +0.00(+0.00%) |
Dec 31, 2021 | 16.21 | 16.29 | 16.19 | 16.27 | 26,434 | +0.03(+0.18%) |
Dec 30, 2021 | 15.77 | 16.29 | 15.77 | 16.24 | 45,726 | -0.04(-0.25%) |
Dec 29, 2021 | 16.05 | 16.29 | 16.05 | 16.28 | 45,850 | +0.13(+0.80%) |
Dec 28, 2021 | 16.11 | 16.20 | 16.07 | 16.15 | 130,466 | +0.21(+1.32%) |
Dec 27, 2021 | 15.97 | 15.99 | 15.90 | 15.94 | 103,820 | -0.18(-1.10%) |
Dec 23, 2021 | 15.61 | 16.15 | 15.61 | 16.12 | 62,920 | -0.08(-0.51%) |
Dec 22, 2021 | 16.12 | 16.23 | 16.10 | 16.20 | 63,910 | +0.14(+0.87%) |
Dec 21, 2021 | 16.04 | 16.26 | 16.01 | 16.06 | 86,614 | -0.18(-1.13%) |
Dec 20, 2021 | 16.23 | 16.26 | 16.17 | 16.24 | 97,065 | +0.22(+1.40%) |
Dec 17, 2021 | 16.04 | 16.32 | 16.02 | 16.02 | 73,569 | -0.08(-0.50%) |
Dec 16, 2021 | 16.18 | 16.19 | 16.07 | 16.10 | 50,861 | +0.19(+1.19%) |
Dec 15, 2021 | 15.50 | 15.91 | 15.50 | 15.91 | 88,557 | +0.13(+0.86%) |
Dec 14, 2021 | 15.78 | 15.79 | 15.72 | 15.78 | 265,985 | +0.31(+2.04%) |
Dec 13, 2021 | 15.65 | 15.65 | 15.46 | 15.46 | 161,971 | -0.03(-0.19%) |
Dec 10, 2021 | 16.17 | 16.17 | 15.38 | 15.49 | 110,140 | -0.22(-1.40%) |
Dec 09, 2021 | 15.32 | 15.78 | 15.32 | 15.71 | 179,717 | -0.32(-2.00%) |
Dec 08, 2021 | 16.01 | 16.04 | 15.90 | 16.03 | 124,343 | +0.31(+1.97%) |
Dec 07, 2021 | 15.69 | 15.76 | 15.65 | 15.72 | 185,747 | +0.13(+0.85%) |
Dec 06, 2021 | 15.09 | 15.61 | 15.09 | 15.59 | 103,816 | -0.03(-0.21%) |
Dec 03, 2021 | 15.65 | 16.13 | 15.54 | 15.62 | 102,306 | -0.04(-0.26%) |
Dec 02, 2021 | 16.02 | 16.02 | 15.11 | 15.66 | 165,075 | +0.38(+2.49%) |