Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.58 | 14.66 | 14.41 | 14.61 | 80,807 | -0.15(-1.02%) |
Feb 25, 2022 | 14.60 | 14.79 | 14.70 | 14.76 | 20,540 | +0.29(+2.01%) |
Feb 24, 2022 | 14.35 | 14.48 | 14.25 | 14.47 | 87,348 | -0.35(-2.35%) |
Feb 23, 2022 | 14.94 | 15.01 | 14.78 | 14.82 | 13,089 | -0.05(-0.32%) |
Feb 22, 2022 | 14.90 | 14.93 | 14.83 | 14.87 | 32,818 | -0.13(-0.88%) |
Feb 18, 2022 | 15.00 | 0 | -0.06(-0.41%) | |||
Feb 17, 2022 | 15.07 | 15.07 | 14.84 | 15.06 | 60,160 | -0.14(-0.90%) |
Feb 16, 2022 | 15.08 | 15.27 | 15.04 | 15.20 | 14,404 | +0.11(+0.75%) |
Feb 15, 2022 | 15.05 | 15.11 | 14.92 | 15.08 | 35,799 | +0.14(+0.94%) |
Feb 14, 2022 | 14.83 | 14.95 | 14.78 | 14.94 | 12,829 | +0.17(+1.15%) |
Feb 11, 2022 | 14.88 | 14.97 | 14.76 | 14.77 | 18,925 | -0.06(-0.39%) |
Feb 10, 2022 | 14.86 | 14.99 | 14.83 | 14.83 | 20,070 | -0.14(-0.95%) |
Feb 09, 2022 | 14.80 | 14.98 | 14.80 | 14.97 | 12,524 | +0.27(+1.83%) |
Feb 08, 2022 | 14.67 | 14.75 | 14.64 | 14.70 | 8,344 | +0.10(+0.67%) |
Feb 07, 2022 | 14.57 | 14.62 | 14.50 | 14.60 | 14,404 | +0.17(+1.17%) |
Feb 04, 2022 | 14.42 | 14.44 | 14.36 | 14.43 | 45,165 | +0.08(+0.59%) |
Feb 03, 2022 | 14.35 | 14.41 | 14.35 | 85,584 | +0.07(+0.46%) | |
Feb 02, 2022 | 14.23 | 14.33 | 14.23 | 14.28 | 21,124 | +0.07(+0.49%) |
Feb 01, 2022 | 14.19 | 14.23 | 14.14 | 14.21 | 17,102 | +0.05(+0.34%) |
Jan 31, 2022 | 14.03 | 14.20 | 14.17 | 11,603 | +0.12(+0.88%) | |
Jan 28, 2022 | 13.95 | 14.06 | 13.95 | 14.04 | 73,434 | -0.01(-0.09%) |
Jan 27, 2022 | 14.04 | 14.14 | 14.04 | 14.06 | 15,885 | +0.06(+0.42%) |
Jan 26, 2022 | 14.09 | 14.20 | 14.00 | 14.00 | 7,928 | -0.04(-0.30%) |
Jan 25, 2022 | 13.82 | 14.04 | 13.82 | 14.04 | 175,948 | +0.06(+0.40%) |
Jan 24, 2022 | 14.02 | 14.02 | 13.80 | 13.98 | 20,488 | -0.12(-0.83%) |
Jan 21, 2022 | 14.19 | 14.21 | 14.09 | 14.10 | 30,648 | -0.02(-0.16%) |
Jan 20, 2022 | 14.19 | 14.28 | 14.12 | 14.12 | 13,071 | +0.04(+0.32%) |
Jan 19, 2022 | 14.11 | 14.14 | 14.08 | 14.08 | 5,777 | +0.05(+0.34%) |
Jan 18, 2022 | 14.10 | 14.24 | 14.02 | 14.03 | 52,562 | -0.21(-1.44%) |
Jan 14, 2022 | 14.23 | 0 | +0.13(+0.92%) | |||
Jan 13, 2022 | 14.07 | 14.20 | 14.07 | 14.11 | 6,723 | -0.09(-0.66%) |
Jan 12, 2022 | 14.10 | 14.21 | 14.10 | 14.20 | 7,143 | +0.13(+0.94%) |
Jan 11, 2022 | 13.88 | 14.07 | 13.88 | 14.07 | 9,238 | +0.21(+1.49%) |
Jan 10, 2022 | 13.86 | 13.92 | 13.82 | 13.86 | 14,189 | +0.07(+0.49%) |
Jan 07, 2022 | 13.72 | 13.91 | 13.72 | 13.79 | 19,032 | +0.11(+0.84%) |
Jan 06, 2022 | 13.55 | 13.70 | 13.55 | 13.68 | 10,811 | -0.00(-0.03%) |
Jan 05, 2022 | 13.80 | 13.80 | 13.68 | 13.68 | 16,823 | -0.04(-0.29%) |
Jan 04, 2022 | 13.68 | 13.79 | 13.68 | 13.72 | 4,018 | +0.01(+0.08%) |
Jan 03, 2022 | 13.75 | 13.75 | 13.63 | 13.71 | 29,021 | +0.05(+0.34%) |
Dec 31, 2021 | 13.78 | 13.79 | 13.66 | 13.66 | 4,250 | -0.04(-0.27%) |
Dec 30, 2021 | 13.64 | 13.96 | 13.64 | 13.70 | 7,381 | +0.01(+0.08%) |
Dec 29, 2021 | 13.69 | 13.69 | 13.66 | 13.69 | 6,630 | +0.07(+0.51%) |
Dec 28, 2021 | 13.62 | 13.67 | 13.61 | 13.62 | 49,241 | +0.02(+0.13%) |
Dec 27, 2021 | 13.58 | 13.60 | 13.56 | 13.60 | 6,033 | +0.07(+0.50%) |
Dec 23, 2021 | 13.53 | 13.54 | 13.49 | 13.54 | 5,400 | +0.06(+0.48%) |
Dec 22, 2021 | 13.37 | 13.47 | 13.37 | 13.47 | 2,288 | +0.05(+0.38%) |
Dec 21, 2021 | 13.44 | 13.44 | 13.39 | 13.42 | 4,273 | +0.08(+0.62%) |
Dec 20, 2021 | 13.42 | 13.42 | 13.27 | 13.34 | 40,611 | -0.11(-0.80%) |
Dec 17, 2021 | 13.38 | 13.53 | 13.38 | 13.45 | 14,832 | -0.03(-0.26%) |
Dec 16, 2021 | 13.55 | 13.55 | 13.44 | 13.48 | 2,217 | +0.11(+0.81%) |
Dec 15, 2021 | 13.37 | 13.37 | 13.36 | 13.37 | 2,062 | -0.03(-0.19%) |
Dec 14, 2021 | 13.37 | 13.46 | 13.36 | 13.40 | 13,882 | +0.09(+0.67%) |
Dec 13, 2021 | 13.43 | 13.43 | 13.30 | 13.31 | 3,566 | -0.16(-1.17%) |
Dec 10, 2021 | 13.52 | 13.53 | 13.42 | 13.47 | 15,975 | +0.02(+0.17%) |
Dec 09, 2021 | 13.47 | 13.49 | 13.43 | 13.44 | 8,399 | -0.03(-0.24%) |
Dec 08, 2021 | 13.37 | 13.55 | 13.37 | 13.47 | 15,157 | -0.04(-0.27%) |
Dec 07, 2021 | 13.49 | 13.56 | 13.46 | 13.51 | 20,543 | +0.18(+1.37%) |
Dec 06, 2021 | 13.16 | 13.39 | 13.16 | 13.33 | 17,637 | +0.18(+1.39%) |
Dec 03, 2021 | 13.22 | 13.22 | 13.06 | 13.15 | 6,877 | -0.07(-0.55%) |
Dec 02, 2021 | 13.13 | 13.28 | 13.13 | 13.22 | 3,794 | +0.05(+0.42%) |