Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.48 | 16.83 | 16.48 | 16.78 | 268,134 | +0.16(+0.94%) |
Feb 25, 2022 | 16.23 | 16.78 | 16.59 | 16.62 | 307,073 | +0.35(+2.15%) |
Feb 24, 2022 | 16.35 | 16.55 | 15.96 | 16.27 | 448,967 | -0.26(-1.59%) |
Feb 23, 2022 | 16.42 | 16.59 | 16.34 | 16.54 | 482,080 | +0.15(+0.89%) |
Feb 22, 2022 | 16.30 | 16.50 | 16.15 | 16.39 | 404,285 | +0.15(+0.90%) |
Feb 18, 2022 | 16.25 | 0 | +0.10(+0.60%) | |||
Feb 17, 2022 | 16.11 | 16.22 | 15.95 | 16.15 | 184,750 | -0.07(-0.42%) |
Feb 16, 2022 | 16.25 | 16.34 | 15.92 | 16.22 | 179,509 | +0.00(+0.00%) |
Feb 15, 2022 | 16.41 | 16.57 | 16.15 | 16.22 | 148,638 | -0.05(-0.30%) |
Feb 14, 2022 | 16.22 | 16.37 | 16.02 | 16.26 | 283,107 | +0.09(+0.54%) |
Feb 11, 2022 | 16.16 | 16.29 | 16.01 | 16.18 | 244,776 | +0.02(+0.12%) |
Feb 10, 2022 | 16.25 | 16.48 | 16.01 | 16.16 | 421,187 | -0.22(-1.37%) |
Feb 09, 2022 | 16.25 | 16.59 | 16.15 | 16.38 | 289,345 | +0.18(+1.08%) |
Feb 08, 2022 | 16.06 | 16.36 | 16.04 | 16.21 | 242,500 | +0.13(+0.79%) |
Feb 07, 2022 | 16.19 | 16.21 | 15.91 | 16.08 | 477,300 | -0.12(-0.72%) |
Feb 04, 2022 | 16.85 | 16.96 | 16.18 | 16.20 | 376,735 | -0.78(-4.58%) |
Feb 03, 2022 | 17.10 | 16.95 | 16.97 | 329,078 | -0.17(-0.96%) | |
Feb 02, 2022 | 16.49 | 17.32 | 16.49 | 17.14 | 901,147 | +0.64(+3.89%) |
Feb 01, 2022 | 16.33 | 16.68 | 16.17 | 16.50 | 330,188 | +0.26(+1.62%) |
Jan 31, 2022 | 16.19 | 16.24 | 695,786 | -0.01(-0.06%) | ||
Jan 28, 2022 | 16.37 | 16.37 | 15.79 | 16.25 | 276,560 | +0.04(+0.24%) |
Jan 27, 2022 | 16.42 | 16.94 | 16.15 | 16.21 | 385,738 | -0.25(-1.54%) |
Jan 26, 2022 | 17.01 | 18.13 | 16.36 | 16.46 | 905,617 | +0.72(+4.57%) |
Jan 25, 2022 | 15.90 | 16.05 | 15.51 | 15.74 | 599,098 | -0.34(-2.12%) |
Jan 24, 2022 | 15.57 | 16.11 | 15.39 | 16.08 | 294,240 | +0.44(+2.80%) |
Jan 21, 2022 | 15.85 | 16.07 | 15.54 | 15.64 | 299,816 | -0.12(-0.74%) |
Jan 20, 2022 | 16.13 | 16.21 | 15.74 | 15.76 | 231,580 | -0.26(-1.64%) |
Jan 19, 2022 | 16.20 | 16.24 | 15.88 | 16.02 | 235,556 | -0.20(-1.26%) |
Jan 18, 2022 | 16.02 | 16.30 | 15.87 | 16.23 | 270,280 | +0.15(+0.91%) |
Jan 14, 2022 | 16.08 | 0 | -0.05(-0.30%) | |||
Jan 13, 2022 | 16.07 | 16.29 | 16.01 | 16.13 | 150,611 | +0.12(+0.73%) |
Jan 12, 2022 | 16.30 | 16.33 | 15.98 | 16.01 | 199,658 | -0.18(-1.14%) |
Jan 11, 2022 | 16.16 | 16.23 | 15.78 | 16.20 | 436,421 | +0.13(+0.79%) |
Jan 10, 2022 | 16.32 | 16.46 | 16.00 | 16.07 | 394,178 | -0.21(-1.31%) |
Jan 07, 2022 | 16.37 | 16.56 | 16.10 | 16.28 | 194,043 | -0.12(-0.71%) |
Jan 06, 2022 | 16.82 | 16.97 | 16.32 | 16.40 | 471,901 | -0.38(-2.26%) |
Jan 05, 2022 | 17.37 | 17.43 | 16.64 | 16.78 | 508,016 | -0.53(-3.03%) |
Jan 04, 2022 | 16.63 | 17.40 | 16.63 | 17.31 | 326,217 | +0.56(+3.37%) |
Jan 03, 2022 | 16.78 | 16.97 | 16.60 | 16.74 | 209,436 | +0.05(+0.29%) |
Dec 31, 2021 | 16.61 | 16.81 | 16.61 | 16.69 | 125,353 | +0.05(+0.29%) |
Dec 30, 2021 | 16.75 | 16.79 | 16.62 | 16.64 | 157,374 | -0.04(-0.23%) |
Dec 29, 2021 | 16.55 | 16.71 | 16.35 | 16.68 | 133,313 | +0.18(+1.12%) |
Dec 28, 2021 | 16.48 | 16.60 | 16.45 | 16.50 | 97,554 | +0.00(+0.00%) |
Dec 27, 2021 | 16.16 | 16.50 | 16.09 | 16.50 | 111,852 | +0.33(+2.05%) |
Dec 23, 2021 | 16.04 | 16.35 | 15.73 | 16.17 | 483,698 | +0.18(+1.16%) |
Dec 22, 2021 | 15.95 | 16.06 | 15.85 | 15.98 | 320,416 | +0.06(+0.37%) |
Dec 21, 2021 | 15.95 | 15.98 | 15.75 | 15.92 | 144,767 | +0.10(+0.61%) |
Dec 20, 2021 | 15.80 | 15.86 | 15.27 | 15.83 | 476,743 | -0.14(-0.85%) |
Dec 17, 2021 | 16.08 | 16.25 | 15.42 | 15.96 | 3,111,955 | -0.07(-0.42%) |
Dec 16, 2021 | 16.56 | 16.56 | 15.97 | 16.03 | 234,826 | -0.44(-2.66%) |
Dec 15, 2021 | 16.13 | 16.62 | 16.13 | 16.47 | 456,354 | +0.42(+2.61%) |
Dec 14, 2021 | 16.18 | 16.38 | 15.95 | 16.05 | 370,688 | -0.01(-0.06%) |
Dec 13, 2021 | 16.08 | 16.14 | 15.66 | 16.06 | 471,287 | -0.05(-0.30%) |
Dec 10, 2021 | 16.21 | 16.39 | 16.00 | 16.11 | 363,916 | +0.06(+0.36%) |
Dec 09, 2021 | 15.99 | 16.29 | 15.95 | 16.05 | 223,893 | +0.08(+0.49%) |
Dec 08, 2021 | 16.11 | 16.26 | 15.89 | 15.97 | 335,964 | -0.06(-0.36%) |
Dec 07, 2021 | 16.34 | 16.44 | 15.98 | 16.03 | 393,431 | -0.20(-1.26%) |
Dec 06, 2021 | 16.40 | 16.55 | 16.14 | 16.23 | 673,363 | -0.04(-0.24%) |
Dec 03, 2021 | 15.99 | 16.36 | 15.90 | 16.27 | 241,710 | +0.40(+2.51%) |
Dec 02, 2021 | 15.89 | 15.98 | 15.55 | 15.88 | 296,447 | +0.29(+1.87%) |