Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.47 | 16.69 | 15.68 | 15.96 | 22,377 | -0.95(-5.61%) |
Feb 25, 2022 | 15.09 | 16.91 | 15.56 | 16.90 | 24,445 | +0.94(+5.88%) |
Feb 24, 2022 | 13.97 | 15.97 | 13.81 | 15.97 | 25,795 | +1.13(+7.60%) |
Feb 23, 2022 | 14.69 | 15.16 | 14.25 | 14.84 | 24,604 | +0.11(+0.75%) |
Feb 22, 2022 | 14.97 | 15.01 | 14.16 | 14.73 | 31,556 | -0.46(-3.02%) |
Feb 18, 2022 | 15.19 | 0 | -0.03(-0.20%) | |||
Feb 17, 2022 | 15.05 | 15.48 | 14.77 | 15.22 | 13,491 | -0.15(-0.97%) |
Feb 16, 2022 | 15.28 | 15.52 | 14.81 | 15.37 | 18,933 | -0.05(-0.32%) |
Feb 15, 2022 | 15.26 | 15.84 | 14.98 | 15.42 | 40,619 | +0.20(+1.31%) |
Feb 14, 2022 | 15.42 | 15.66 | 15.14 | 15.22 | 14,561 | -0.23(-1.49%) |
Feb 11, 2022 | 15.74 | 16.02 | 14.65 | 15.45 | 30,341 | -0.33(-2.09%) |
Feb 10, 2022 | 16.28 | 16.51 | 15.75 | 15.78 | 24,080 | -0.50(-3.07%) |
Feb 09, 2022 | 15.95 | 16.34 | 15.95 | 16.27 | 16,522 | +0.64(+4.08%) |
Feb 08, 2022 | 15.89 | 16.17 | 15.46 | 15.64 | 20,537 | +0.05(+0.32%) |
Feb 07, 2022 | 14.99 | 15.83 | 14.99 | 15.59 | 26,730 | +0.32(+2.09%) |
Feb 04, 2022 | 14.74 | 15.29 | 14.36 | 15.27 | 12,151 | +0.36(+2.41%) |
Feb 03, 2022 | 15.15 | 15.42 | 14.76 | 14.91 | 13,863 | -0.44(-2.86%) |
Feb 02, 2022 | 15.42 | 15.49 | 14.89 | 15.35 | 27,530 | -0.19(-1.22%) |
Feb 01, 2022 | 15.30 | 15.65 | 14.68 | 15.54 | 29,724 | +0.31(+2.03%) |
Jan 31, 2022 | 14.92 | 15.31 | 14.78 | 15.23 | 15,539 | +0.31(+2.07%) |
Jan 28, 2022 | 14.32 | 14.92 | 13.67 | 14.92 | 11,355 | +0.45(+3.10%) |
Jan 27, 2022 | 14.74 | 15.07 | 13.87 | 14.47 | 28,948 | -0.39(-2.62%) |
Jan 26, 2022 | 15.18 | 15.20 | 14.77 | 14.86 | 8,946 | -0.19(-1.26%) |
Jan 25, 2022 | 15.24 | 15.61 | 14.70 | 15.05 | 39,005 | -0.60(-3.83%) |
Jan 24, 2022 | 14.82 | 15.83 | 14.02 | 15.65 | 56,060 | +0.50(+3.30%) |
Jan 21, 2022 | 15.62 | 16.15 | 14.92 | 15.15 | 31,269 | -0.38(-2.44%) |
Jan 20, 2022 | 14.70 | 16.14 | 14.70 | 15.53 | 63,328 | +0.82(+5.56%) |
Jan 19, 2022 | 15.68 | 15.68 | 14.56 | 14.71 | 51,633 | -0.76(-4.90%) |
Jan 18, 2022 | 16.68 | 16.68 | 15.20 | 15.47 | 54,993 | -1.38(-8.18%) |
Jan 14, 2022 | 16.84 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.56 | 18.35 | 17.16 | 17.56 | 13,264 | +0.00(+0.00%) |
Jan 12, 2022 | 18.49 | 18.49 | 17.35 | 17.56 | 41,854 | -0.93(-5.02%) |
Jan 11, 2022 | 17.56 | 19.09 | 16.79 | 18.49 | 80,207 | +0.53(+2.94%) |
Jan 10, 2022 | 19.13 | 19.13 | 17.48 | 17.96 | 47,447 | -1.00(-5.26%) |
Jan 07, 2022 | 19.46 | 20.13 | 18.89 | 18.96 | 25,532 | -0.53(-2.71%) |
Jan 06, 2022 | 19.03 | 19.94 | 18.15 | 19.49 | 35,543 | +0.25(+1.30%) |
Jan 05, 2022 | 20.06 | 20.06 | 19.15 | 19.24 | 23,052 | -0.58(-2.92%) |
Jan 04, 2022 | 20.76 | 20.85 | 19.73 | 19.82 | 51,672 | -0.07(-0.35%) |
Jan 03, 2022 | 19.68 | 20.46 | 19.68 | 19.89 | 42,330 | +0.75(+3.91%) |
Dec 31, 2021 | 19.14 | 19.64 | 18.97 | 19.14 | 21,501 | +0.06(+0.31%) |
Dec 30, 2021 | 18.37 | 19.36 | 18.18 | 19.08 | 43,586 | +0.46(+2.47%) |
Dec 29, 2021 | 18.78 | 18.78 | 17.95 | 18.62 | 40,834 | +0.07(+0.38%) |
Dec 28, 2021 | 17.63 | 19.20 | 17.56 | 18.55 | 70,334 | +0.99(+5.63%) |
Dec 27, 2021 | 16.62 | 17.82 | 16.44 | 17.56 | 32,168 | +0.76(+4.51%) |
Dec 23, 2021 | 16.78 | 17.01 | 16.63 | 16.80 | 16,260 | +0.25(+1.51%) |
Dec 22, 2021 | 16.36 | 16.55 | 15.95 | 16.55 | 16,388 | +0.24(+1.47%) |
Dec 21, 2021 | 15.64 | 16.36 | 15.64 | 16.31 | 29,309 | +0.54(+3.42%) |
Dec 20, 2021 | 16.06 | 16.06 | 15.45 | 15.78 | 20,459 | -0.29(-1.80%) |
Dec 17, 2021 | 16.23 | 16.56 | 15.98 | 16.07 | 82,618 | -0.38(-2.31%) |
Dec 16, 2021 | 15.99 | 16.81 | 15.99 | 16.44 | 58,761 | +0.35(+2.17%) |
Dec 15, 2021 | 16.38 | 16.43 | 15.57 | 16.10 | 101,995 | -0.14(-0.86%) |
Dec 14, 2021 | 15.97 | 16.39 | 15.31 | 16.24 | 126,165 | +1.73(+11.90%) |
Dec 13, 2021 | 15.14 | 15.74 | 13.81 | 14.51 | 77,408 | -0.85(-5.52%) |
Dec 10, 2021 | 15.40 | 15.55 | 14.92 | 15.36 | 114,245 | -0.12(-0.77%) |
Dec 09, 2021 | 15.46 | 15.97 | 15.44 | 15.48 | 19,718 | -0.16(-1.02%) |
Dec 08, 2021 | 15.63 | 15.71 | 15.02 | 15.64 | 22,406 | -0.01(-0.06%) |
Dec 07, 2021 | 15.34 | 16.27 | 14.97 | 15.65 | 32,034 | +0.30(+1.95%) |
Dec 06, 2021 | 14.97 | 15.91 | 14.97 | 15.35 | 16,093 | +0.38(+2.53%) |
Dec 03, 2021 | 15.97 | 16.23 | 14.47 | 14.97 | 21,752 | -0.96(-6.01%) |
Dec 02, 2021 | 15.64 | 16.94 | 15.48 | 15.93 | 28,278 | +0.02(+0.13%) |