Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.71 | 16.36 | 15.71 | 16.05 | 128,259 | -0.02(-0.12%) |
Feb 25, 2022 | 16.05 | 16.15 | 15.49 | 16.07 | 174,244 | +0.06(+0.37%) |
Feb 24, 2022 | 14.73 | 16.02 | 14.59 | 16.01 | 323,058 | +0.74(+4.85%) |
Feb 23, 2022 | 15.96 | 16.02 | 15.18 | 15.27 | 287,318 | -0.52(-3.29%) |
Feb 22, 2022 | 15.44 | 15.99 | 15.19 | 15.79 | 160,012 | +0.24(+1.54%) |
Feb 18, 2022 | 15.55 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.54 | 15.96 | 15.08 | 15.60 | 189,981 | -0.32(-2.01%) |
Feb 16, 2022 | 16.20 | 16.26 | 15.62 | 15.92 | 116,242 | -0.56(-3.40%) |
Feb 15, 2022 | 15.85 | 16.60 | 15.12 | 16.48 | 163,563 | +0.90(+5.78%) |
Feb 14, 2022 | 14.88 | 15.88 | 14.76 | 15.58 | 237,523 | +0.52(+3.45%) |
Feb 11, 2022 | 15.12 | 15.50 | 14.79 | 15.06 | 114,321 | -0.05(-0.33%) |
Feb 10, 2022 | 14.73 | 15.72 | 14.60 | 15.11 | 320,035 | -0.07(-0.46%) |
Feb 09, 2022 | 13.98 | 15.35 | 13.98 | 15.18 | 240,192 | +0.87(+6.08%) |
Feb 08, 2022 | 13.71 | 14.31 | 13.51 | 14.31 | 383,923 | +0.52(+3.77%) |
Feb 07, 2022 | 13.09 | 14.04 | 13.09 | 13.79 | 354,627 | +0.60(+4.55%) |
Feb 04, 2022 | 12.52 | 13.35 | 12.33 | 13.19 | 297,630 | +0.82(+6.63%) |
Feb 03, 2022 | 12.37 | 12.82 | 12.26 | 12.37 | 120,753 | -0.27(-2.14%) |
Feb 02, 2022 | 12.82 | 13.45 | 12.36 | 12.64 | 188,789 | -0.08(-0.63%) |
Feb 01, 2022 | 12.65 | 13.23 | 12.40 | 12.72 | 131,218 | +0.10(+0.79%) |
Jan 31, 2022 | 11.48 | 12.70 | 12.62 | 153,951 | +0.90(+7.68%) | |
Jan 28, 2022 | 11.11 | 11.74 | 10.79 | 11.72 | 195,368 | +0.52(+4.64%) |
Jan 27, 2022 | 11.74 | 12.04 | 11.08 | 11.20 | 224,258 | -0.52(-4.44%) |
Jan 26, 2022 | 11.60 | 12.55 | 11.17 | 11.72 | 764,521 | +0.16(+1.38%) |
Jan 25, 2022 | 11.51 | 11.78 | 11.00 | 11.56 | 228,709 | -0.13(-1.11%) |
Jan 24, 2022 | 11.28 | 11.76 | 11.00 | 11.69 | 249,782 | +0.08(+0.69%) |
Jan 21, 2022 | 11.62 | 11.90 | 11.51 | 11.61 | 185,943 | -0.23(-1.94%) |
Jan 20, 2022 | 11.85 | 12.44 | 11.68 | 11.84 | 181,034 | +0.07(+0.59%) |
Jan 19, 2022 | 11.93 | 12.21 | 11.65 | 11.77 | 111,186 | -0.03(-0.25%) |
Jan 18, 2022 | 12.26 | 12.28 | 11.68 | 11.80 | 209,173 | -0.74(-5.90%) |
Jan 14, 2022 | 12.54 | 0 | +0.56(+4.67%) | |||
Jan 13, 2022 | 12.63 | 12.63 | 11.89 | 11.98 | 172,677 | -0.47(-3.78%) |
Jan 12, 2022 | 13.28 | 13.28 | 12.42 | 12.45 | 168,826 | -0.65(-4.96%) |
Jan 11, 2022 | 12.97 | 13.34 | 12.58 | 13.10 | 80,438 | +0.18(+1.39%) |
Jan 10, 2022 | 12.77 | 13.08 | 12.35 | 12.92 | 170,293 | -0.07(-0.54%) |
Jan 07, 2022 | 13.02 | 13.73 | 12.86 | 12.99 | 168,153 | -0.28(-2.11%) |
Jan 06, 2022 | 12.80 | 13.37 | 12.50 | 13.27 | 155,953 | +0.43(+3.35%) |
Jan 05, 2022 | 13.48 | 13.61 | 12.76 | 12.84 | 146,918 | -0.77(-5.66%) |
Jan 04, 2022 | 14.03 | 14.19 | 13.29 | 13.61 | 166,619 | -0.30(-2.16%) |
Jan 03, 2022 | 13.27 | 14.04 | 13.14 | 13.91 | 152,243 | +0.68(+5.14%) |
Dec 31, 2021 | 13.55 | 14.00 | 13.20 | 13.23 | 59,896 | -0.35(-2.58%) |
Dec 30, 2021 | 13.18 | 14.00 | 13.18 | 13.58 | 82,563 | +0.34(+2.57%) |
Dec 29, 2021 | 14.11 | 14.11 | 13.16 | 13.24 | 640,049 | -0.77(-5.50%) |
Dec 28, 2021 | 14.02 | 14.40 | 13.93 | 14.01 | 118,943 | -0.09(-0.64%) |
Dec 27, 2021 | 14.47 | 14.54 | 13.99 | 14.10 | 102,957 | -0.34(-2.35%) |
Dec 23, 2021 | 14.08 | 14.50 | 14.08 | 14.44 | 86,386 | +0.34(+2.41%) |
Dec 22, 2021 | 13.94 | 14.13 | 13.67 | 14.10 | 148,996 | +0.19(+1.37%) |
Dec 21, 2021 | 13.44 | 13.98 | 13.25 | 13.91 | 237,396 | +0.54(+4.04%) |
Dec 20, 2021 | 12.91 | 13.63 | 12.58 | 13.37 | 203,162 | +0.17(+1.29%) |
Dec 17, 2021 | 13.17 | 13.74 | 12.85 | 13.20 | 541,327 | +0.05(+0.38%) |
Dec 16, 2021 | 13.63 | 13.88 | 13.08 | 13.15 | 256,497 | -0.42(-3.10%) |
Dec 15, 2021 | 13.13 | 13.69 | 12.59 | 13.57 | 258,994 | +0.41(+3.12%) |
Dec 14, 2021 | 13.48 | 13.94 | 12.96 | 13.16 | 194,823 | -0.55(-4.01%) |
Dec 13, 2021 | 13.35 | 13.95 | 13.18 | 13.71 | 201,358 | +0.20(+1.48%) |
Dec 10, 2021 | 13.49 | 14.08 | 13.03 | 13.51 | 174,758 | -0.22(-1.60%) |
Dec 09, 2021 | 13.52 | 14.20 | 13.52 | 13.73 | 169,089 | +0.17(+1.25%) |
Dec 08, 2021 | 13.30 | 13.70 | 13.13 | 13.56 | 285,966 | +0.37(+2.81%) |
Dec 07, 2021 | 12.92 | 13.50 | 12.60 | 13.19 | 233,452 | +0.71(+5.69%) |
Dec 06, 2021 | 12.41 | 12.86 | 11.99 | 12.48 | 207,259 | +0.12(+0.97%) |
Dec 03, 2021 | 13.54 | 13.64 | 12.12 | 12.36 | 402,081 | -1.09(-8.10%) |
Dec 02, 2021 | 13.79 | 14.03 | 13.20 | 13.45 | 558,896 | -0.18(-1.32%) |