Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.47 | 13.72 | 13.18 | 13.24 | 127,546 | -0.26(-1.89%) |
Feb 25, 2022 | 13.99 | 14.07 | 13.40 | 13.50 | 377,347 | -0.56(-3.98%) |
Feb 24, 2022 | 12.93 | 14.25 | 12.82 | 14.06 | 163,671 | +0.28(+2.03%) |
Feb 23, 2022 | 14.44 | 14.85 | 13.51 | 13.78 | 110,621 | -0.05(-0.36%) |
Feb 22, 2022 | 15.50 | 15.50 | 13.83 | 13.83 | 119,733 | -1.07(-7.18%) |
Feb 18, 2022 | 14.90 | 0 | -0.09(-0.60%) | |||
Feb 17, 2022 | 15.83 | 15.83 | 14.95 | 14.99 | 181,455 | -0.94(-5.90%) |
Feb 16, 2022 | 16.20 | 17.00 | 15.86 | 15.93 | 138,552 | -0.15(-0.93%) |
Feb 15, 2022 | 16.40 | 16.75 | 16.00 | 16.08 | 96,032 | +0.31(+1.97%) |
Feb 14, 2022 | 15.68 | 17.03 | 15.48 | 15.77 | 132,368 | +0.08(+0.51%) |
Feb 11, 2022 | 15.90 | 16.81 | 15.49 | 15.69 | 229,117 | +0.24(+1.56%) |
Feb 10, 2022 | 16.91 | 18.44 | 15.25 | 15.45 | 349,199 | -1.46(-8.64%) |
Feb 09, 2022 | 15.28 | 16.91 | 15.21 | 16.91 | 304,589 | +1.74(+11.47%) |
Feb 08, 2022 | 14.33 | 15.17 | 14.02 | 15.17 | 238,449 | +0.97(+6.83%) |
Feb 07, 2022 | 13.80 | 14.64 | 13.43 | 14.20 | 266,896 | +0.65(+4.80%) |
Feb 04, 2022 | 12.59 | 14.10 | 12.59 | 13.55 | 284,406 | +0.53(+4.07%) |
Feb 03, 2022 | 13.54 | 13.00 | 13.02 | 240,851 | -0.73(-5.31%) | |
Feb 02, 2022 | 14.05 | 14.36 | 13.65 | 13.75 | 215,452 | -0.50(-3.51%) |
Feb 01, 2022 | 14.21 | 14.55 | 13.63 | 14.25 | 153,121 | +0.61(+4.45%) |
Jan 31, 2022 | 13.10 | 13.79 | 12.77 | 13.64 | 133,510 | +0.54(+4.14%) |
Jan 28, 2022 | 13.24 | 13.30 | 12.75 | 13.10 | 142,123 | -0.12(-0.91%) |
Jan 27, 2022 | 15.70 | 15.70 | 13.22 | 13.22 | 217,379 | -1.24(-8.58%) |
Jan 26, 2022 | 15.34 | 15.45 | 14.36 | 14.46 | 126,460 | -0.44(-2.95%) |
Jan 25, 2022 | 15.96 | 15.96 | 14.55 | 14.90 | 116,077 | -0.55(-3.56%) |
Jan 24, 2022 | 13.92 | 15.45 | 13.13 | 15.45 | 593,406 | +0.52(+3.48%) |
Jan 21, 2022 | 15.63 | 15.63 | 14.54 | 14.93 | 223,841 | -0.94(-5.92%) |
Jan 20, 2022 | 16.50 | 16.80 | 15.11 | 15.87 | 226,877 | -0.78(-4.68%) |
Jan 19, 2022 | 16.73 | 16.82 | 15.77 | 16.65 | 252,186 | -0.09(-0.54%) |
Jan 18, 2022 | 16.51 | 16.95 | 16.45 | 16.74 | 72,434 | -0.10(-0.59%) |
Jan 14, 2022 | 16.84 | 0 | -0.06(-0.37%) | |||
Jan 13, 2022 | 17.04 | 17.27 | 16.39 | 16.90 | 281,447 | -0.22(-1.27%) |
Jan 12, 2022 | 15.39 | 17.12 | 15.39 | 17.12 | 205,090 | +0.72(+4.39%) |
Jan 11, 2022 | 16.16 | 16.49 | 15.85 | 16.40 | 103,825 | +0.29(+1.82%) |
Jan 10, 2022 | 15.79 | 16.23 | 15.05 | 16.11 | 205,851 | +0.32(+2.01%) |
Jan 07, 2022 | 15.10 | 16.34 | 14.86 | 15.79 | 129,340 | +0.44(+2.87%) |
Jan 06, 2022 | 14.01 | 15.61 | 13.54 | 15.35 | 227,308 | +1.09(+7.68%) |
Jan 05, 2022 | 15.00 | 16.01 | 14.10 | 14.26 | 109,805 | -0.94(-6.22%) |
Jan 04, 2022 | 15.69 | 15.90 | 14.78 | 15.20 | 83,976 | -0.45(-2.88%) |
Jan 03, 2022 | 15.50 | 16.21 | 15.35 | 15.65 | 144,948 | +0.47(+3.10%) |
Dec 31, 2021 | 14.95 | 15.20 | 14.35 | 15.18 | 195,612 | +0.43(+2.92%) |
Dec 30, 2021 | 13.98 | 15.00 | 13.98 | 14.75 | 234,702 | +0.30(+2.08%) |
Dec 29, 2021 | 14.32 | 14.56 | 13.80 | 14.45 | 279,483 | +0.35(+2.48%) |
Dec 28, 2021 | 14.55 | 14.89 | 13.78 | 14.10 | 229,921 | -0.55(-3.75%) |
Dec 27, 2021 | 15.15 | 15.19 | 14.59 | 14.65 | 209,254 | +0.04(+0.27%) |
Dec 23, 2021 | 13.95 | 15.05 | 13.85 | 14.61 | 343,598 | +0.72(+5.21%) |
Dec 22, 2021 | 13.00 | 13.93 | 12.50 | 13.89 | 238,577 | +1.18(+9.25%) |
Dec 21, 2021 | 12.43 | 12.92 | 12.38 | 12.71 | 212,760 | +0.28(+2.26%) |
Dec 20, 2021 | 12.16 | 12.79 | 12.16 | 12.43 | 204,406 | -0.45(-3.49%) |
Dec 17, 2021 | 12.45 | 13.27 | 12.26 | 12.88 | 180,254 | +0.04(+0.31%) |
Dec 16, 2021 | 12.65 | 13.28 | 12.51 | 12.84 | 164,454 | +0.15(+1.18%) |
Dec 15, 2021 | 12.84 | 13.19 | 12.30 | 12.69 | 487,974 | -0.50(-3.79%) |
Dec 14, 2021 | 13.91 | 14.07 | 12.82 | 13.19 | 477,566 | -0.70(-5.04%) |
Dec 13, 2021 | 14.48 | 14.50 | 13.69 | 13.89 | 304,984 | -0.61(-4.21%) |
Dec 10, 2021 | 14.57 | 14.73 | 14.30 | 14.50 | 150,625 | +0.00(+0.00%) |
Dec 09, 2021 | 15.71 | 15.71 | 14.18 | 14.50 | 259,608 | -0.22(-1.49%) |
Dec 08, 2021 | 14.49 | 15.15 | 14.00 | 14.72 | 262,942 | +0.30(+2.08%) |
Dec 07, 2021 | 14.13 | 15.05 | 14.09 | 14.42 | 365,084 | +0.32(+2.27%) |
Dec 06, 2021 | 15.03 | 15.52 | 14.04 | 14.10 | 376,222 | -0.93(-6.19%) |
Dec 03, 2021 | 15.68 | 16.00 | 14.92 | 15.03 | 284,794 | -0.42(-2.72%) |
Dec 02, 2021 | 15.16 | 16.00 | 14.86 | 15.45 | 331,922 | -0.14(-0.90%) |