Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.65 | 14.12 | 13.60 | 13.93 | 86,022 | +0.10(+0.72%) |
Feb 25, 2022 | 13.55 | 14.03 | 13.66 | 13.83 | 103,926 | +0.24(+1.77%) |
Feb 24, 2022 | 12.79 | 13.66 | 12.79 | 13.59 | 136,625 | +0.08(+0.59%) |
Feb 23, 2022 | 14.11 | 14.11 | 13.43 | 13.51 | 65,135 | -0.49(-3.50%) |
Feb 22, 2022 | 14.47 | 14.72 | 14.00 | 14.00 | 73,966 | -0.63(-4.31%) |
Feb 18, 2022 | 14.63 | 0 | -0.32(-2.14%) | |||
Feb 17, 2022 | 14.74 | 15.20 | 14.74 | 14.95 | 83,671 | +0.09(+0.61%) |
Feb 16, 2022 | 14.76 | 14.97 | 14.65 | 14.86 | 41,755 | +0.06(+0.41%) |
Feb 15, 2022 | 14.49 | 14.95 | 14.49 | 14.80 | 65,336 | +0.56(+3.93%) |
Feb 14, 2022 | 14.43 | 14.59 | 14.14 | 14.24 | 48,944 | -0.09(-0.63%) |
Feb 11, 2022 | 14.81 | 15.01 | 14.27 | 14.33 | 80,302 | -0.50(-3.37%) |
Feb 10, 2022 | 14.89 | 15.30 | 14.76 | 14.83 | 55,250 | -0.35(-2.31%) |
Feb 09, 2022 | 15.10 | 15.30 | 15.00 | 15.18 | 52,822 | +0.16(+1.07%) |
Feb 08, 2022 | 14.59 | 15.08 | 14.59 | 15.02 | 56,507 | +0.47(+3.23%) |
Feb 07, 2022 | 14.34 | 14.78 | 14.30 | 14.55 | 44,055 | +0.22(+1.54%) |
Feb 04, 2022 | 14.44 | 14.54 | 14.10 | 14.33 | 59,881 | -0.10(-0.69%) |
Feb 03, 2022 | 14.48 | 14.90 | 14.33 | 14.43 | 52,169 | -0.26(-1.77%) |
Feb 02, 2022 | 15.36 | 15.40 | 14.48 | 14.69 | 98,909 | -0.81(-5.23%) |
Feb 01, 2022 | 15.31 | 15.74 | 14.73 | 15.50 | 187,436 | +0.42(+2.79%) |
Jan 31, 2022 | 14.58 | 15.10 | 15.08 | 86,784 | +0.45(+3.08%) | |
Jan 28, 2022 | 14.48 | 14.67 | 14.16 | 14.63 | 62,631 | +0.11(+0.76%) |
Jan 27, 2022 | 14.62 | 14.89 | 14.47 | 14.52 | 76,191 | +0.10(+0.69%) |
Jan 26, 2022 | 15.21 | 15.33 | 14.26 | 14.42 | 102,948 | -0.66(-4.38%) |
Jan 25, 2022 | 14.50 | 15.49 | 14.01 | 15.08 | 174,117 | +0.24(+1.62%) |
Jan 24, 2022 | 13.63 | 14.96 | 13.47 | 14.84 | 264,278 | +0.98(+7.07%) |
Jan 21, 2022 | 13.66 | 14.18 | 13.43 | 13.86 | 203,982 | +0.08(+0.58%) |
Jan 20, 2022 | 14.23 | 14.42 | 13.54 | 13.78 | 212,625 | -0.24(-1.71%) |
Jan 19, 2022 | 13.97 | 14.21 | 13.73 | 14.02 | 115,640 | +0.16(+1.15%) |
Jan 18, 2022 | 14.24 | 14.35 | 13.64 | 13.86 | 147,019 | -0.67(-4.61%) |
Jan 14, 2022 | 14.53 | 0 | +0.17(+1.18%) | |||
Jan 13, 2022 | 14.73 | 14.87 | 14.20 | 14.36 | 121,299 | -0.25(-1.71%) |
Jan 12, 2022 | 15.09 | 15.20 | 14.60 | 14.61 | 123,876 | -0.28(-1.88%) |
Jan 11, 2022 | 14.60 | 15.06 | 14.23 | 14.89 | 193,151 | +0.51(+3.55%) |
Jan 10, 2022 | 14.94 | 14.94 | 14.17 | 14.38 | 125,811 | -0.63(-4.20%) |
Jan 07, 2022 | 14.94 | 15.15 | 14.68 | 15.01 | 104,435 | +0.01(+0.07%) |
Jan 06, 2022 | 15.17 | 15.30 | 14.61 | 15.00 | 97,296 | -0.01(-0.07%) |
Jan 05, 2022 | 15.68 | 15.86 | 14.94 | 15.01 | 73,667 | -0.78(-4.94%) |
Jan 04, 2022 | 15.70 | 15.90 | 15.32 | 15.79 | 168,335 | +0.39(+2.53%) |
Jan 03, 2022 | 15.27 | 15.70 | 15.27 | 15.40 | 56,581 | +0.22(+1.45%) |
Dec 31, 2021 | 15.19 | 15.28 | 14.94 | 15.18 | 49,133 | -0.04(-0.26%) |
Dec 30, 2021 | 15.26 | 15.57 | 15.04 | 15.22 | 77,643 | -0.05(-0.33%) |
Dec 29, 2021 | 15.19 | 15.34 | 14.98 | 15.27 | 63,529 | +0.12(+0.79%) |
Dec 28, 2021 | 15.39 | 15.57 | 15.00 | 15.15 | 69,547 | -0.32(-2.07%) |
Dec 27, 2021 | 15.23 | 15.70 | 15.01 | 15.47 | 97,129 | +0.33(+2.18%) |
Dec 23, 2021 | 15.11 | 15.32 | 14.91 | 15.14 | 56,672 | +0.13(+0.87%) |
Dec 22, 2021 | 14.91 | 15.13 | 14.71 | 15.01 | 74,042 | +0.11(+0.74%) |
Dec 21, 2021 | 14.80 | 15.13 | 14.79 | 14.90 | 107,197 | +0.35(+2.41%) |
Dec 20, 2021 | 14.57 | 14.68 | 14.05 | 14.55 | 120,879 | -0.21(-1.42%) |
Dec 17, 2021 | 14.87 | 15.09 | 14.28 | 14.76 | 173,812 | -0.08(-0.54%) |
Dec 16, 2021 | 15.83 | 16.05 | 14.60 | 14.84 | 200,794 | -0.84(-5.36%) |
Dec 15, 2021 | 15.58 | 15.89 | 15.01 | 15.68 | 125,039 | +0.00(+0.00%) |
Dec 14, 2021 | 15.57 | 15.99 | 15.32 | 15.68 | 125,644 | -0.09(-0.57%) |
Dec 13, 2021 | 16.21 | 16.27 | 15.64 | 15.77 | 161,241 | -0.56(-3.43%) |
Dec 10, 2021 | 16.59 | 16.75 | 16.14 | 16.33 | 142,592 | -0.11(-0.70%) |
Dec 09, 2021 | 15.78 | 16.54 | 15.78 | 16.44 | 310,120 | +0.58(+3.69%) |
Dec 08, 2021 | 15.92 | 16.37 | 15.76 | 15.86 | 97,434 | -0.10(-0.60%) |
Dec 07, 2021 | 15.19 | 16.49 | 15.08 | 15.96 | 183,238 | +1.00(+6.66%) |
Dec 06, 2021 | 15.12 | 15.76 | 14.81 | 14.96 | 322,564 | -0.02(-0.13%) |
Dec 03, 2021 | 16.09 | 16.18 | 14.92 | 14.98 | 383,046 | -1.16(-7.22%) |
Dec 02, 2021 | 14.27 | 16.61 | 13.80 | 16.14 | 631,121 | +2.55(+18.80%) |