Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.70 | 13.70 | 12.84 | 12.90 | 117,316 | -0.66(-4.87%) |
Feb 25, 2022 | 13.63 | 13.67 | 13.39 | 13.56 | 77,843 | +0.08(+0.59%) |
Feb 24, 2022 | 12.66 | 13.48 | 12.61 | 13.48 | 300,097 | +0.36(+2.74%) |
Feb 23, 2022 | 13.69 | 13.86 | 13.12 | 13.12 | 205,943 | -0.46(-3.39%) |
Feb 22, 2022 | 13.57 | 13.76 | 13.44 | 13.58 | 184,236 | -0.06(-0.44%) |
Feb 18, 2022 | 13.64 | 0 | -0.26(-1.87%) | |||
Feb 17, 2022 | 14.00 | 14.50 | 13.83 | 13.90 | 229,807 | -0.19(-1.35%) |
Feb 16, 2022 | 13.74 | 14.15 | 13.49 | 14.09 | 510,291 | +0.38(+2.77%) |
Feb 15, 2022 | 13.94 | 14.07 | 13.28 | 13.71 | 231,475 | -0.16(-1.15%) |
Feb 14, 2022 | 13.93 | 14.05 | 13.71 | 13.87 | 168,287 | -0.14(-1.00%) |
Feb 11, 2022 | 14.06 | 14.39 | 13.96 | 14.01 | 112,507 | -0.09(-0.64%) |
Feb 10, 2022 | 14.48 | 14.68 | 14.04 | 14.10 | 108,153 | -0.58(-3.95%) |
Feb 09, 2022 | 14.55 | 14.99 | 14.55 | 14.68 | 174,237 | +0.15(+1.03%) |
Feb 08, 2022 | 14.14 | 14.57 | 14.14 | 14.53 | 306,799 | +0.36(+2.54%) |
Feb 07, 2022 | 13.94 | 14.25 | 13.85 | 14.17 | 377,796 | +0.20(+1.43%) |
Feb 04, 2022 | 14.05 | 14.24 | 12.97 | 13.97 | 1,096,170 | -0.03(-0.21%) |
Feb 03, 2022 | 14.34 | 13.87 | 14.00 | 430,064 | -0.40(-2.78%) | |
Feb 02, 2022 | 14.77 | 14.87 | 14.10 | 14.40 | 331,035 | -0.29(-1.97%) |
Feb 01, 2022 | 14.50 | 14.80 | 14.23 | 14.69 | 602,370 | +0.21(+1.45%) |
Jan 31, 2022 | 14.18 | 14.48 | 287,432 | +0.34(+2.40%) | ||
Jan 28, 2022 | 13.83 | 14.30 | 13.81 | 14.14 | 302,720 | +0.10(+0.71%) |
Jan 27, 2022 | 13.55 | 14.28 | 13.39 | 14.04 | 1,032,324 | +1.26(+9.86%) |
Jan 26, 2022 | 12.71 | 13.20 | 12.66 | 12.78 | 411,699 | +0.16(+1.27%) |
Jan 25, 2022 | 12.30 | 12.79 | 12.17 | 12.62 | 320,567 | +0.10(+0.80%) |
Jan 24, 2022 | 12.60 | 12.61 | 11.75 | 12.52 | 627,682 | +0.00(+0.00%) |
Jan 21, 2022 | 12.95 | 13.60 | 12.52 | 12.52 | 312,044 | -0.82(-6.15%) |
Jan 20, 2022 | 13.12 | 13.12 | 12.72 | 13.34 | 999,102 | +0.13(+0.98%) |
Jan 19, 2022 | 13.42 | 13.54 | 12.94 | 13.21 | 537,834 | -0.21(-1.56%) |
Jan 18, 2022 | 13.90 | 14.01 | 13.35 | 13.42 | 176,143 | -0.63(-4.48%) |
Jan 14, 2022 | 14.05 | 0 | -0.07(-0.50%) | |||
Jan 13, 2022 | 13.52 | 14.13 | 13.30 | 14.12 | 506,979 | +0.89(+6.73%) |
Jan 12, 2022 | 13.55 | 13.70 | 12.94 | 13.23 | 1,472,026 | -0.27(-2.00%) |
Jan 11, 2022 | 13.49 | 13.70 | 13.29 | 13.50 | 187,202 | -0.05(-0.37%) |
Jan 10, 2022 | 13.54 | 13.73 | 13.00 | 13.55 | 157,328 | +0.01(+0.07%) |
Jan 07, 2022 | 13.53 | 14.08 | 13.48 | 13.54 | 337,510 | -0.03(-0.22%) |
Jan 06, 2022 | 13.50 | 13.72 | 13.17 | 13.57 | 137,794 | +0.18(+1.34%) |
Jan 05, 2022 | 14.14 | 14.26 | 13.38 | 13.39 | 183,592 | -0.83(-5.84%) |
Jan 04, 2022 | 14.88 | 15.04 | 13.81 | 14.22 | 134,963 | -0.59(-3.98%) |
Jan 03, 2022 | 15.71 | 15.85 | 14.72 | 14.81 | 278,132 | -0.90(-5.73%) |
Dec 31, 2021 | 15.87 | 15.98 | 15.49 | 15.71 | 169,335 | -0.25(-1.57%) |
Dec 30, 2021 | 15.41 | 16.21 | 15.37 | 15.96 | 310,997 | +0.68(+4.45%) |
Dec 29, 2021 | 14.80 | 15.56 | 14.46 | 15.28 | 273,556 | +0.29(+1.93%) |
Dec 28, 2021 | 15.14 | 15.38 | 14.93 | 14.99 | 168,781 | -0.29(-1.90%) |
Dec 27, 2021 | 14.54 | 15.46 | 14.40 | 15.28 | 204,063 | +0.66(+4.51%) |
Dec 23, 2021 | 14.29 | 14.74 | 14.07 | 14.62 | 126,766 | +0.22(+1.53%) |
Dec 22, 2021 | 14.04 | 14.47 | 13.84 | 14.40 | 311,086 | +0.39(+2.78%) |
Dec 21, 2021 | 14.14 | 14.44 | 14.00 | 14.01 | 323,967 | -0.07(-0.50%) |
Dec 20, 2021 | 14.74 | 14.74 | 14.08 | 14.08 | 149,266 | -0.55(-3.76%) |
Dec 17, 2021 | 13.83 | 14.86 | 13.81 | 14.63 | 383,790 | +0.77(+5.56%) |
Dec 16, 2021 | 13.81 | 13.98 | 13.58 | 13.86 | 267,870 | +0.18(+1.32%) |
Dec 15, 2021 | 13.18 | 13.72 | 12.69 | 13.68 | 237,340 | +0.61(+4.67%) |
Dec 14, 2021 | 14.16 | 14.24 | 13.02 | 13.07 | 132,116 | -1.30(-9.05%) |
Dec 13, 2021 | 14.73 | 14.88 | 14.15 | 14.37 | 129,832 | -0.38(-2.58%) |
Dec 10, 2021 | 14.90 | 15.12 | 14.62 | 14.75 | 230,431 | -0.10(-0.67%) |
Dec 09, 2021 | 15.01 | 15.32 | 14.63 | 14.85 | 238,232 | -0.16(-1.07%) |
Dec 08, 2021 | 14.25 | 15.24 | 14.02 | 15.01 | 636,176 | +0.81(+5.70%) |
Dec 07, 2021 | 14.22 | 14.98 | 14.15 | 14.20 | 480,414 | +0.08(+0.57%) |
Dec 06, 2021 | 14.76 | 14.90 | 14.00 | 14.12 | 392,486 | -0.71(-4.79%) |
Dec 03, 2021 | 14.10 | 14.93 | 14.03 | 14.83 | 165,444 | +0.74(+5.25%) |
Dec 02, 2021 | 13.91 | 14.17 | 13.75 | 14.09 | 95,780 | +0.25(+1.81%) |