Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.84 | 14.19 | 13.78 | 13.84 | 275,535 | -0.16(-1.14%) |
Feb 25, 2022 | 14.07 | 14.38 | 13.89 | 14.00 | 316,747 | +0.05(+0.36%) |
Feb 24, 2022 | 12.89 | 14.00 | 12.50 | 13.95 | 226,674 | +0.47(+3.49%) |
Feb 23, 2022 | 13.63 | 14.01 | 13.36 | 13.48 | 166,922 | +0.01(+0.07%) |
Feb 22, 2022 | 14.29 | 14.33 | 13.34 | 13.47 | 228,410 | -0.88(-6.13%) |
Feb 18, 2022 | 14.35 | 0 | -0.55(-3.69%) | |||
Feb 17, 2022 | 15.21 | 15.46 | 14.90 | 14.90 | 268,079 | -0.43(-2.80%) |
Feb 16, 2022 | 15.43 | 15.55 | 15.01 | 15.33 | 349,338 | -0.17(-1.10%) |
Feb 15, 2022 | 14.96 | 15.56 | 14.80 | 15.50 | 205,588 | +0.71(+4.80%) |
Feb 14, 2022 | 15.30 | 15.33 | 14.72 | 14.79 | 243,261 | -0.61(-3.96%) |
Feb 11, 2022 | 15.99 | 16.37 | 15.35 | 15.40 | 186,183 | -0.58(-3.63%) |
Feb 10, 2022 | 16.29 | 16.59 | 15.93 | 15.98 | 271,520 | -0.53(-3.21%) |
Feb 09, 2022 | 16.99 | 17.13 | 16.30 | 16.51 | 309,248 | -0.59(-3.45%) |
Feb 08, 2022 | 16.77 | 17.19 | 16.44 | 17.10 | 214,634 | +0.48(+2.89%) |
Feb 07, 2022 | 16.29 | 17.11 | 16.29 | 16.62 | 138,963 | +0.21(+1.28%) |
Feb 04, 2022 | 16.23 | 16.60 | 15.75 | 16.41 | 138,624 | +0.24(+1.48%) |
Feb 03, 2022 | 16.36 | 16.60 | 16.10 | 16.17 | 77,460 | -0.40(-2.41%) |
Feb 02, 2022 | 16.85 | 16.90 | 16.11 | 16.57 | 119,949 | -0.27(-1.60%) |
Feb 01, 2022 | 16.79 | 17.12 | 16.52 | 16.84 | 157,453 | -0.09(-0.53%) |
Jan 31, 2022 | 15.34 | 16.95 | 16.93 | 196,347 | +1.39(+8.94%) | |
Jan 28, 2022 | 15.56 | 15.81 | 15.07 | 15.54 | 158,136 | -0.11(-0.70%) |
Jan 27, 2022 | 16.27 | 16.41 | 15.52 | 15.65 | 191,149 | -0.34(-2.13%) |
Jan 26, 2022 | 16.95 | 17.18 | 15.90 | 15.99 | 287,317 | -0.84(-4.99%) |
Jan 25, 2022 | 16.37 | 17.03 | 16.10 | 16.83 | 281,123 | +0.14(+0.84%) |
Jan 24, 2022 | 14.90 | 16.84 | 14.60 | 16.69 | 369,905 | +1.31(+8.52%) |
Jan 21, 2022 | 15.88 | 16.39 | 15.35 | 15.38 | 386,568 | -0.78(-4.83%) |
Jan 20, 2022 | 16.86 | 17.30 | 16.11 | 16.16 | 261,772 | -0.58(-3.46%) |
Jan 19, 2022 | 17.03 | 17.11 | 16.52 | 16.74 | 230,637 | -0.23(-1.36%) |
Jan 18, 2022 | 17.32 | 17.72 | 16.82 | 16.97 | 293,641 | +0.16(+0.95%) |
Jan 14, 2022 | 16.81 | 0 | +0.13(+0.78%) | |||
Jan 13, 2022 | 16.46 | 17.10 | 16.30 | 16.68 | 220,572 | +0.41(+2.52%) |
Jan 12, 2022 | 16.05 | 16.43 | 16.02 | 16.27 | 368,270 | +0.33(+2.07%) |
Jan 11, 2022 | 15.75 | 16.16 | 15.38 | 15.94 | 148,012 | +0.11(+0.69%) |
Jan 10, 2022 | 15.53 | 16.01 | 15.03 | 15.83 | 387,854 | +0.08(+0.51%) |
Jan 07, 2022 | 16.04 | 16.55 | 15.75 | 15.75 | 264,343 | -0.30(-1.87%) |
Jan 06, 2022 | 15.50 | 16.43 | 15.25 | 16.05 | 526,031 | +1.20(+8.08%) |
Jan 05, 2022 | 15.75 | 15.82 | 14.71 | 14.85 | 256,241 | -0.91(-5.77%) |
Jan 04, 2022 | 15.71 | 16.07 | 15.66 | 15.76 | 266,837 | +0.13(+0.83%) |
Jan 03, 2022 | 15.15 | 15.88 | 15.15 | 15.63 | 218,267 | +0.70(+4.69%) |
Dec 31, 2021 | 15.32 | 15.54 | 14.90 | 14.93 | 209,035 | -0.44(-2.86%) |
Dec 30, 2021 | 15.13 | 15.56 | 15.00 | 15.37 | 328,647 | +0.18(+1.18%) |
Dec 29, 2021 | 15.04 | 15.32 | 14.87 | 15.19 | 234,485 | +0.08(+0.53%) |
Dec 28, 2021 | 15.16 | 15.26 | 14.77 | 15.11 | 311,536 | -0.12(-0.79%) |
Dec 27, 2021 | 14.84 | 15.30 | 14.63 | 15.23 | 224,400 | +0.38(+2.56%) |
Dec 23, 2021 | 14.60 | 15.00 | 14.01 | 14.85 | 538,949 | +0.24(+1.64%) |
Dec 22, 2021 | 14.95 | 15.15 | 14.54 | 14.61 | 325,522 | -0.33(-2.21%) |
Dec 21, 2021 | 14.93 | 15.26 | 14.72 | 14.94 | 332,771 | +0.22(+1.49%) |
Dec 20, 2021 | 15.10 | 15.10 | 14.20 | 14.72 | 195,525 | -0.60(-3.92%) |
Dec 17, 2021 | 14.93 | 15.35 | 14.33 | 15.32 | 420,929 | +0.35(+2.34%) |
Dec 16, 2021 | 15.19 | 15.31 | 14.65 | 14.97 | 558,689 | -0.08(-0.53%) |
Dec 15, 2021 | 14.51 | 15.10 | 13.83 | 15.05 | 556,453 | +0.54(+3.72%) |
Dec 14, 2021 | 14.07 | 14.80 | 14.00 | 14.51 | 317,571 | +0.30(+2.14%) |
Dec 13, 2021 | 14.58 | 14.70 | 13.97 | 14.21 | 398,184 | -0.46(-3.16%) |
Dec 10, 2021 | 15.09 | 15.18 | 14.32 | 14.67 | 434,276 | -0.28(-1.85%) |
Dec 09, 2021 | 15.46 | 15.82 | 14.85 | 14.95 | 277,855 | -0.68(-4.37%) |
Dec 08, 2021 | 15.50 | 15.90 | 15.23 | 15.63 | 297,482 | +0.13(+0.84%) |
Dec 07, 2021 | 15.70 | 16.36 | 15.40 | 15.50 | 604,521 | +0.22(+1.43%) |
Dec 06, 2021 | 14.32 | 15.53 | 13.99 | 15.28 | 1,091,171 | +1.11(+7.84%) |
Dec 03, 2021 | 15.61 | 15.63 | 13.21 | 14.17 | 2,394,505 | -1.04(-6.86%) |
Dec 02, 2021 | 14.62 | 17.00 | 14.17 | 15.21 | 3,318,905 | -5.37(-26.08%) |