Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.32 | 15.50 | 14.70 | 14.98 | 387,062 | -0.76(-4.83%) |
Feb 25, 2022 | 16.01 | 16.36 | 15.41 | 15.74 | 279,180 | +1.11(+7.59%) |
Feb 24, 2022 | 13.34 | 14.74 | 13.17 | 14.63 | 408,562 | +1.88(+14.75%) |
Feb 23, 2022 | 13.48 | 13.48 | 12.63 | 12.75 | 216,007 | -0.61(-4.57%) |
Feb 22, 2022 | 13.60 | 13.79 | 13.25 | 13.36 | 221,031 | -0.31(-2.27%) |
Feb 18, 2022 | 13.67 | 0 | -0.57(-4.00%) | |||
Feb 17, 2022 | 14.46 | 14.48 | 14.01 | 14.24 | 59,649 | -0.43(-2.93%) |
Feb 16, 2022 | 14.60 | 14.78 | 14.18 | 14.67 | 99,472 | -0.06(-0.41%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.37 | 14.73 | 45,508 | +0.44(+3.08%) |
Feb 14, 2022 | 14.19 | 14.52 | 13.99 | 14.29 | 128,352 | -0.13(-0.90%) |
Feb 11, 2022 | 14.78 | 14.98 | 14.25 | 14.42 | 50,234 | -0.33(-2.24%) |
Feb 10, 2022 | 14.82 | 15.00 | 14.60 | 14.75 | 144,615 | -0.48(-3.15%) |
Feb 09, 2022 | 14.91 | 15.27 | 14.82 | 15.23 | 60,882 | +0.51(+3.46%) |
Feb 08, 2022 | 14.44 | 14.86 | 14.44 | 14.72 | 60,989 | -0.28(-1.87%) |
Feb 07, 2022 | 14.29 | 15.13 | 14.28 | 15.00 | 189,273 | +0.04(+0.27%) |
Feb 04, 2022 | 14.27 | 15.18 | 14.23 | 14.96 | 120,205 | +0.54(+3.74%) |
Feb 03, 2022 | 14.33 | 14.63 | 14.42 | 170,101 | -0.62(-4.12%) | |
Feb 02, 2022 | 15.20 | 15.28 | 14.65 | 15.04 | 117,493 | -0.06(-0.40%) |
Feb 01, 2022 | 14.63 | 15.20 | 14.57 | 15.10 | 150,312 | +0.49(+3.35%) |
Jan 31, 2022 | 13.82 | 14.71 | 14.61 | 87,545 | +1.22(+9.11%) | |
Jan 28, 2022 | 13.19 | 13.60 | 12.95 | 13.39 | 98,077 | +0.43(+3.32%) |
Jan 27, 2022 | 13.34 | 13.50 | 12.83 | 12.96 | 80,194 | +0.00(+0.00%) |
Jan 26, 2022 | 13.36 | 13.65 | 12.91 | 12.96 | 100,630 | +0.01(+0.08%) |
Jan 25, 2022 | 12.95 | 13.34 | 12.80 | 12.95 | 189,874 | -0.51(-3.79%) |
Jan 24, 2022 | 12.35 | 13.47 | 12.25 | 13.46 | 198,148 | -0.10(-0.74%) |
Jan 21, 2022 | 13.39 | 13.74 | 13.20 | 13.56 | 160,030 | -0.11(-0.80%) |
Jan 20, 2022 | 14.06 | 14.37 | 13.60 | 13.67 | 158,993 | -0.23(-1.65%) |
Jan 19, 2022 | 14.03 | 14.32 | 13.79 | 13.90 | 117,356 | -0.10(-0.71%) |
Jan 18, 2022 | 14.34 | 14.34 | 13.92 | 14.00 | 114,293 | -0.30(-2.10%) |
Jan 14, 2022 | 14.30 | 0 | +0.19(+1.35%) | |||
Jan 13, 2022 | 14.50 | 14.64 | 14.01 | 14.11 | 92,449 | -0.31(-2.15%) |
Jan 12, 2022 | 14.62 | 14.71 | 14.25 | 14.42 | 68,208 | +0.01(+0.07%) |
Jan 11, 2022 | 14.14 | 14.66 | 14.04 | 14.41 | 79,901 | +0.32(+2.27%) |
Jan 10, 2022 | 14.00 | 14.17 | 13.70 | 14.09 | 99,963 | -0.06(-0.42%) |
Jan 07, 2022 | 14.07 | 14.24 | 13.98 | 14.15 | 80,936 | +0.00(+0.00%) |
Jan 06, 2022 | 13.88 | 14.39 | 13.65 | 14.15 | 70,173 | +0.28(+2.02%) |
Jan 05, 2022 | 14.51 | 14.54 | 13.82 | 13.87 | 132,662 | -0.54(-3.75%) |
Jan 04, 2022 | 14.95 | 15.04 | 14.28 | 14.41 | 153,544 | -0.74(-4.88%) |
Jan 03, 2022 | 15.55 | 15.55 | 14.98 | 15.15 | 157,235 | +0.00(+0.00%) |
Dec 31, 2021 | 15.15 | 15.51 | 14.78 | 15.15 | 169,324 | -0.07(-0.46%) |
Dec 30, 2021 | 14.31 | 15.46 | 14.26 | 15.22 | 376,429 | +0.90(+6.25%) |
Dec 29, 2021 | 14.25 | 14.48 | 13.97 | 14.32 | 257,035 | -0.21(-1.41%) |
Dec 28, 2021 | 14.64 | 15.02 | 14.44 | 14.53 | 230,131 | -0.26(-1.76%) |
Dec 27, 2021 | 15.37 | 15.37 | 14.60 | 14.79 | 209,966 | -0.45(-2.95%) |
Dec 23, 2021 | 14.94 | 15.78 | 14.68 | 15.24 | 347,003 | +0.68(+4.67%) |
Dec 22, 2021 | 14.49 | 14.72 | 14.21 | 14.56 | 218,575 | -0.02(-0.14%) |
Dec 21, 2021 | 14.08 | 14.73 | 14.07 | 14.58 | 194,442 | +0.28(+1.96%) |
Dec 20, 2021 | 14.37 | 14.52 | 14.06 | 14.30 | 155,568 | -0.46(-3.12%) |
Dec 17, 2021 | 13.89 | 14.83 | 13.53 | 14.76 | 222,203 | +0.32(+2.22%) |
Dec 16, 2021 | 14.45 | 14.74 | 14.35 | 14.44 | 168,527 | +0.30(+2.16%) |
Dec 15, 2021 | 13.72 | 14.19 | 13.60 | 14.13 | 82,953 | +0.41(+3.02%) |
Dec 14, 2021 | 13.82 | 14.22 | 13.53 | 13.72 | 179,244 | -0.15(-1.08%) |
Dec 13, 2021 | 14.13 | 14.44 | 13.48 | 13.87 | 216,488 | -0.81(-5.52%) |
Dec 10, 2021 | 14.82 | 15.04 | 14.61 | 14.68 | 53,762 | -0.21(-1.41%) |
Dec 09, 2021 | 15.06 | 15.21 | 14.63 | 14.89 | 97,666 | -0.37(-2.42%) |
Dec 08, 2021 | 15.19 | 15.50 | 14.99 | 15.26 | 89,743 | -0.10(-0.65%) |
Dec 07, 2021 | 14.79 | 15.76 | 14.79 | 15.36 | 215,400 | +0.72(+4.92%) |
Dec 06, 2021 | 14.76 | 14.99 | 14.44 | 14.64 | 77,499 | +0.11(+0.76%) |
Dec 03, 2021 | 14.98 | 15.13 | 14.35 | 14.53 | 293,682 | -0.45(-3.00%) |
Dec 02, 2021 | 14.37 | 15.06 | 14.21 | 14.98 | 219,687 | +0.88(+6.24%) |