Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.35 | 15.36 | 15.30 | 15.36 | 1,032 | +0.01(+0.04%) |
Feb 27, 2022 | 15.44 | 15.35 | 15.29 | 15.35 | 739 | +0.24(+1.56%) |
Feb 25, 2022 | 15.34 | 15.22 | 15.12 | 15.12 | 183,025 | -0.22(-1.45%) |
Feb 24, 2022 | 15.34 | 15.35 | 15.15 | 15.34 | 1,731 | +0.24(+1.60%) |
Feb 23, 2022 | 15.12 | 15.12 | 15.08 | 15.10 | 925 | +0.05(+0.31%) |
Feb 22, 2022 | 15.05 | 15.06 | 15.02 | 15.05 | 688 | -0.09(-0.59%) |
Feb 21, 2022 | 15.14 | 15.14 | 15.10 | 15.14 | 546 | +0.03(+0.21%) |
Feb 20, 2022 | 15.14 | 15.11 | 15.11 | 15.11 | 367 | +0.00(+0.00%) |
Feb 18, 2022 | 14.97 | 15.17 | 14.93 | 15.11 | 121,189 | +0.13(+0.85%) |
Feb 17, 2022 | 14.97 | 15.00 | 14.96 | 14.98 | 810 | +0.01(+0.05%) |
Feb 16, 2022 | 14.98 | 14.98 | 14.96 | 14.97 | 773 | -0.10(-0.66%) |
Feb 15, 2022 | 15.10 | 15.09 | 15.07 | 15.07 | 698 | -0.02(-0.14%) |
Feb 14, 2022 | 15.12 | 15.10 | 14.88 | 15.09 | 925 | -0.09(-0.60%) |
Feb 13, 2022 | 15.21 | 15.19 | 15.18 | 15.19 | 328 | -0.01(-0.10%) |
Feb 11, 2022 | 15.16 | 15.26 | 15.06 | 15.20 | 104,251 | +0.05(+0.34%) |
Feb 10, 2022 | 15.16 | 15.15 | 15.11 | 15.15 | 944 | -0.06(-0.40%) |
Feb 09, 2022 | 15.20 | 15.21 | 15.17 | 15.21 | 925 | -0.13(-0.84%) |
Feb 08, 2022 | 15.34 | 15.34 | 15.31 | 15.34 | 904 | -0.13(-0.87%) |
Feb 07, 2022 | 15.48 | 15.47 | 15.47 | 1,208 | +0.05(+0.33%) | |
Feb 06, 2022 | 15.42 | 15.42 | 15.42 | 140 | +0.01(+0.06%) | |
Feb 04, 2022 | 15.25 | 15.53 | 15.17 | 15.41 | 96,696 | +0.17(+1.09%) |
Feb 03, 2022 | 15.25 | 15.25 | 15.17 | 15.25 | 639 | -0.07(-0.48%) |
Feb 02, 2022 | 15.32 | 15.33 | 15.31 | 15.32 | 924 | +0.07(+0.49%) |
Feb 01, 2022 | 15.24 | 15.26 | 15.23 | 15.25 | 663 | -0.09(-0.61%) |
Jan 31, 2022 | 15.37 | 15.34 | 15.32 | 15.34 | 761 | -0.25(-1.62%) |
Jan 30, 2022 | 15.62 | 15.60 | 15.58 | 15.59 | 357 | +0.01(+0.08%) |
Jan 28, 2022 | 15.45 | 15.70 | 15.39 | 15.58 | 100,895 | +0.14(+0.89%) |
Jan 27, 2022 | 15.45 | 15.45 | 15.39 | 15.44 | 646 | +0.14(+0.95%) |
Jan 26, 2022 | 15.33 | 15.30 | 15.29 | 15.30 | 388 | +0.07(+0.44%) |
Jan 25, 2022 | 15.23 | 15.25 | 15.22 | 15.23 | 656 | -0.00(-0.03%) |
Jan 24, 2022 | 15.24 | 15.24 | 15.19 | 15.24 | 860 | +0.16(+1.07%) |
Jan 23, 2022 | 15.12 | 15.08 | 15.07 | 15.08 | 247 | -0.02(-0.10%) |
Jan 21, 2022 | 15.20 | 15.27 | 15.06 | 15.09 | 113,970 | -0.13(-0.83%) |
Jan 20, 2022 | 15.20 | 15.22 | 15.18 | 15.22 | 764 | -0.06(-0.38%) |
Jan 19, 2022 | 15.32 | 15.32 | 15.27 | 15.28 | 707 | -0.21(-1.37%) |
Jan 18, 2022 | 15.50 | 15.50 | 15.49 | 15.49 | 917 | +0.12(+0.75%) |
Jan 17, 2022 | 15.36 | 15.37 | 15.36 | 15.37 | 871 | +0.06(+0.40%) |
Jan 16, 2022 | 15.37 | 15.32 | 15.31 | 15.31 | 152 | -0.04(-0.29%) |
Jan 14, 2022 | 15.39 | 15.44 | 15.27 | 15.36 | 93,838 | -0.04(-0.27%) |
Jan 13, 2022 | 15.39 | 15.41 | 15.39 | 15.40 | 897 | +0.12(+0.79%) |
Jan 12, 2022 | 15.30 | 15.29 | 15.22 | 15.28 | 2,137 | -0.22(-1.45%) |
Jan 11, 2022 | 15.51 | 15.52 | 15.48 | 15.50 | 1,114 | -0.16(-1.00%) |
Jan 10, 2022 | 15.64 | 15.66 | 15.64 | 15.66 | 749 | +0.11(+0.69%) |
Jan 09, 2022 | 15.62 | 15.58 | 15.55 | 15.55 | 592 | -0.00(-0.01%) |
Jan 07, 2022 | 15.72 | 15.78 | 15.53 | 15.55 | 98,110 | -0.15(-0.94%) |
Jan 06, 2022 | 15.72 | 15.71 | 15.69 | 15.70 | 938 | -0.17(-1.05%) |
Jan 05, 2022 | 15.88 | 15.88 | 15.79 | 15.87 | 651 | -0.12(-0.76%) |
Jan 04, 2022 | 16.00 | 16.00 | 15.94 | 15.99 | 1,826 | +0.14(+0.91%) |
Jan 03, 2022 | 15.78 | 15.86 | 15.82 | 15.84 | 706 | -0.09(-0.55%) |
Jan 02, 2022 | 15.98 | 15.94 | 15.89 | 15.93 | 226 | +0.03(+0.18%) |
Dec 31, 2021 | 15.88 | 15.99 | 15.85 | 15.90 | 61,075 | -0.00(-0.02%) |
Dec 30, 2021 | 15.88 | 15.92 | 15.89 | 15.91 | 686 | -0.00(-0.03%) |
Dec 29, 2021 | 15.92 | 15.91 | 15.87 | 15.91 | 765 | +0.22(+1.41%) |
Dec 28, 2021 | 15.76 | 15.71 | 15.64 | 15.69 | 510 | +0.16(+1.01%) |
Dec 27, 2021 | 15.53 | 15.54 | 15.50 | 15.53 | 658 | +0.01(+0.07%) |
Dec 26, 2021 | 15.57 | 15.53 | 15.52 | 15.52 | 176 | -0.01(-0.08%) |
Dec 24, 2021 | 15.63 | 15.66 | 15.48 | 15.53 | 44,398 | -0.07(-0.47%) |
Dec 23, 2021 | 15.64 | 15.55 | 15.61 | 502 | -0.05(-0.33%) | |
Dec 22, 2021 | 15.68 | 15.71 | 15.63 | 15.66 | 1,263 | -0.14(-0.90%) |
Dec 21, 2021 | 15.84 | 15.83 | 15.78 | 15.80 | 715 | +0.05(+0.30%) |
Dec 20, 2021 | 15.74 | 15.76 | 15.65 | 15.75 | 1,330 | -0.14(-0.85%) |
Dec 19, 2021 | 15.87 | 15.89 | 15.84 | 15.89 | 493 | +0.06(+0.35%) |
Dec 17, 2021 | 15.91 | 15.96 | 15.80 | 15.84 | 111,482 | -0.07(-0.45%) |
Dec 16, 2021 | 15.91 | 15.91 | 15.83 | 15.91 | 737 | +0.06(+0.40%) |
Dec 15, 2021 | 15.94 | 15.97 | 15.84 | 15.84 | 967 | -0.20(-1.24%) |
Dec 14, 2021 | 16.07 | 16.09 | 15.94 | 16.04 | 798 | +0.05(+0.32%) |
Dec 13, 2021 | 16.00 | 16.00 | 15.88 | 15.99 | 738 | +0.06(+0.37%) |
Dec 12, 2021 | 15.98 | 15.95 | 15.93 | 15.93 | 80 | -0.02(-0.11%) |
Dec 10, 2021 | 15.93 | 16.09 | 15.86 | 15.95 | 99,691 | +0.07(+0.43%) |
Dec 09, 2021 | 15.93 | 15.91 | 15.86 | 15.88 | 850 | +0.21(+1.34%) |
Dec 08, 2021 | 15.69 | 15.70 | 15.66 | 15.67 | 726 | -0.17(-1.06%) |
Dec 07, 2021 | 15.83 | 15.88 | 15.82 | 15.84 | 672 | -0.03(-0.19%) |
Dec 06, 2021 | 15.92 | 15.87 | 15.85 | 15.87 | 1,434 | -0.17(-1.08%) |
Dec 05, 2021 | 16.09 | 16.04 | 16.04 | 16.04 | 151 | +0.07(+0.44%) |
Dec 03, 2021 | 15.93 | 16.14 | 15.79 | 15.97 | 140,392 | +0.06(+0.40%) |
Dec 02, 2021 | 15.93 | 15.92 | 15.79 | 15.91 | 891 | -0.09(-0.58%) |