Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.82 | 16.92 | 16.56 | 16.71 | 23,643 | -0.15(-0.90%) |
Feb 25, 2022 | 16.85 | 16.88 | 16.66 | 16.86 | 29,872 | +0.14(+0.81%) |
Feb 24, 2022 | 16.63 | 16.90 | 16.58 | 16.73 | 18,746 | -0.08(-0.48%) |
Feb 23, 2022 | 16.98 | 17.09 | 16.65 | 16.81 | 46,318 | -0.03(-0.19%) |
Feb 22, 2022 | 16.76 | 16.92 | 16.54 | 16.84 | 22,272 | +0.17(+1.01%) |
Feb 18, 2022 | 16.67 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.72 | 16.94 | 16.66 | 16.67 | 26,028 | -0.13(-0.76%) |
Feb 16, 2022 | 16.72 | 16.92 | 16.62 | 16.80 | 23,421 | +0.02(+0.10%) |
Feb 15, 2022 | 17.14 | 17.14 | 16.62 | 16.78 | 15,355 | -0.02(-0.10%) |
Feb 14, 2022 | 16.60 | 16.86 | 16.45 | 16.80 | 34,368 | +0.33(+1.99%) |
Feb 11, 2022 | 16.70 | 16.72 | 16.46 | 16.47 | 10,992 | -0.06(-0.39%) |
Feb 10, 2022 | 16.80 | 16.80 | 16.54 | 16.54 | 9,463 | -0.26(-1.52%) |
Feb 09, 2022 | 16.70 | 16.80 | 16.69 | 16.79 | 12,511 | -0.05(-0.29%) |
Feb 08, 2022 | 17.05 | 17.19 | 16.69 | 16.84 | 22,340 | -0.14(-0.80%) |
Feb 07, 2022 | 16.66 | 17.16 | 16.62 | 16.98 | 26,390 | +0.22(+1.29%) |
Feb 04, 2022 | 16.72 | 16.94 | 16.56 | 16.76 | 11,293 | +0.07(+0.43%) |
Feb 03, 2022 | 16.70 | 16.36 | 16.69 | 59,143 | -0.13(-0.76%) | |
Feb 02, 2022 | 16.83 | 16.88 | 16.46 | 16.82 | 43,413 | +0.10(+0.57%) |
Feb 01, 2022 | 16.08 | 16.85 | 16.04 | 16.72 | 42,518 | +0.56(+3.47%) |
Jan 31, 2022 | 16.35 | 16.16 | 88,888 | -0.12(-0.74%) | ||
Jan 28, 2022 | 16.54 | 16.92 | 16.14 | 16.28 | 66,562 | -0.52(-3.10%) |
Jan 27, 2022 | 16.32 | 16.81 | 16.32 | 16.80 | 29,877 | +0.35(+2.14%) |
Jan 26, 2022 | 16.78 | 16.96 | 16.33 | 16.45 | 144,133 | -0.12(-0.72%) |
Jan 25, 2022 | 16.47 | 16.94 | 15.90 | 16.57 | 64,976 | +0.01(+0.05%) |
Jan 24, 2022 | 16.06 | 16.91 | 16.06 | 16.56 | 96,791 | +0.58(+3.66%) |
Jan 21, 2022 | 15.81 | 16.16 | 15.21 | 15.98 | 537,082 | -0.14(-0.89%) |
Jan 20, 2022 | 16.30 | 16.32 | 16.12 | 16.12 | 9,748 | -0.12(-0.74%) |
Jan 19, 2022 | 16.58 | 16.58 | 15.99 | 16.24 | 47,593 | -0.36(-2.17%) |
Jan 18, 2022 | 16.34 | 16.69 | 16.14 | 16.60 | 14,828 | +0.25(+1.54%) |
Jan 14, 2022 | 16.35 | 0 | +0.19(+1.16%) | |||
Jan 13, 2022 | 16.00 | 16.34 | 16.00 | 16.16 | 127,843 | +0.12(+0.75%) |
Jan 12, 2022 | 16.14 | 16.32 | 16.01 | 16.04 | 27,161 | +0.04(+0.25%) |
Jan 11, 2022 | 16.00 | 16.32 | 16.00 | 16.00 | 18,582 | +0.00(+0.00%) |
Jan 10, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 2,186 | +0.00(+0.00%) |
Jan 07, 2022 | 15.82 | 16.00 | 15.82 | 16.00 | 6,572 | +0.18(+1.16%) |
Jan 06, 2022 | 15.74 | 15.95 | 15.67 | 15.82 | 35,666 | +0.13(+0.82%) |
Jan 05, 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 828 | -0.15(-0.96%) |
Jan 04, 2022 | 15.99 | 15.99 | 15.69 | 15.84 | 11,565 | -0.04(-0.25%) |
Jan 03, 2022 | 15.71 | 16.00 | 15.71 | 15.88 | 5,663 | +0.14(+0.86%) |
Dec 31, 2021 | 15.68 | 15.95 | 15.63 | 15.74 | 21,158 | +0.00(+0.00%) |
Dec 30, 2021 | 15.86 | 15.98 | 15.71 | 15.74 | 10,560 | +0.02(+0.15%) |
Dec 29, 2021 | 15.88 | 16.09 | 15.71 | 15.72 | 16,995 | +0.00(+0.00%) |
Dec 28, 2021 | 15.88 | 15.96 | 15.61 | 15.72 | 2,341 | +0.00(+0.00%) |
Dec 27, 2021 | 15.67 | 16.07 | 15.66 | 15.72 | 5,816 | -0.24(-1.50%) |
Dec 23, 2021 | 15.94 | 15.96 | 15.94 | 15.96 | 1,252 | +0.16(+1.01%) |
Dec 22, 2021 | 15.84 | 15.84 | 15.56 | 15.80 | 6,943 | +0.02(+0.15%) |
Dec 21, 2021 | 15.36 | 15.78 | 15.36 | 15.78 | 3,158 | +0.26(+1.70%) |
Dec 20, 2021 | 15.93 | 15.93 | 15.29 | 15.51 | 39,361 | -0.66(-4.10%) |
Dec 17, 2021 | 15.88 | 16.26 | 15.59 | 16.18 | 78,525 | +0.28(+1.76%) |
Dec 16, 2021 | 15.78 | 16.13 | 15.56 | 15.90 | 10,851 | +0.14(+0.91%) |
Dec 15, 2021 | 15.74 | 15.97 | 15.72 | 15.75 | 7,392 | -0.07(-0.46%) |
Dec 14, 2021 | 15.72 | 15.96 | 15.72 | 15.82 | 73,475 | -0.02(-0.10%) |
Dec 13, 2021 | 15.89 | 16.00 | 15.84 | 15.84 | 14,201 | -0.31(-1.93%) |
Dec 10, 2021 | 15.82 | 16.15 | 15.82 | 16.15 | 3,230 | +0.31(+1.97%) |
Dec 09, 2021 | 15.97 | 16.11 | 15.84 | 15.84 | 7,627 | -0.14(-0.85%) |
Dec 08, 2021 | 16.16 | 16.26 | 15.98 | 15.98 | 9,198 | -0.18(-1.09%) |
Dec 07, 2021 | 16.24 | 16.39 | 16.06 | 16.15 | 14,050 | -0.21(-1.27%) |
Dec 06, 2021 | 16.21 | 16.36 | 16.17 | 16.36 | 1,808 | +0.25(+1.54%) |
Dec 03, 2021 | 16.17 | 16.17 | 16.03 | 16.11 | 1,730 | -0.20(-1.23%) |
Dec 02, 2021 | 16.00 | 16.64 | 16.00 | 16.31 | 3,665 | +0.24(+1.49%) |