Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.12 | 16.57 | 16.12 | 16.51 | 103,709 | +0.29(+1.78%) |
Feb 25, 2022 | 16.00 | 16.31 | 15.85 | 16.22 | 91,802 | +0.74(+4.78%) |
Feb 24, 2022 | 15.49 | 15.69 | 15.15 | 15.48 | 118,716 | -0.54(-3.40%) |
Feb 23, 2022 | 16.57 | 16.62 | 15.93 | 16.03 | 109,418 | -0.51(-3.11%) |
Feb 22, 2022 | 16.55 | 16.69 | 16.24 | 16.54 | 148,268 | +0.09(+0.52%) |
Feb 18, 2022 | 16.45 | 0 | -0.23(-1.35%) | |||
Feb 17, 2022 | 16.38 | 16.87 | 16.28 | 16.68 | 105,251 | -0.19(-1.15%) |
Feb 16, 2022 | 16.78 | 16.88 | 16.67 | 16.87 | 52,822 | +0.18(+1.07%) |
Feb 15, 2022 | 16.28 | 16.77 | 16.28 | 16.70 | 66,741 | +0.44(+2.73%) |
Feb 14, 2022 | 16.24 | 16.36 | 16.10 | 16.25 | 77,262 | -0.04(-0.24%) |
Feb 11, 2022 | 16.31 | 16.66 | 16.15 | 16.29 | 135,745 | +0.04(+0.24%) |
Feb 10, 2022 | 16.23 | 16.45 | 16.17 | 16.25 | 94,128 | -0.02(-0.10%) |
Feb 09, 2022 | 16.12 | 16.53 | 15.88 | 16.27 | 154,079 | +0.17(+1.06%) |
Feb 08, 2022 | 15.26 | 16.17 | 15.26 | 16.10 | 138,172 | +0.81(+5.30%) |
Feb 07, 2022 | 15.14 | 15.39 | 15.02 | 15.29 | 225,294 | +0.12(+0.82%) |
Feb 04, 2022 | 15.19 | 15.40 | 14.87 | 15.16 | 149,185 | -0.07(-0.46%) |
Feb 03, 2022 | 15.72 | 15.09 | 15.23 | 168,328 | -0.50(-3.17%) | |
Feb 02, 2022 | 15.69 | 15.92 | 15.54 | 15.73 | 56,387 | -0.02(-0.15%) |
Feb 01, 2022 | 15.68 | 15.75 | 15.42 | 15.75 | 99,377 | +0.13(+0.85%) |
Jan 31, 2022 | 15.50 | 15.62 | 189,780 | +0.12(+0.80%) | ||
Jan 28, 2022 | 15.47 | 15.54 | 15.29 | 15.50 | 65,546 | +0.05(+0.30%) |
Jan 27, 2022 | 15.21 | 15.47 | 15.21 | 15.45 | 85,978 | +0.48(+3.22%) |
Jan 26, 2022 | 15.02 | 15.18 | 14.89 | 14.97 | 95,958 | -0.13(-0.88%) |
Jan 25, 2022 | 15.07 | 15.20 | 14.89 | 15.10 | 66,629 | +0.04(+0.26%) |
Jan 24, 2022 | 15.15 | 15.35 | 14.76 | 15.06 | 104,606 | -0.32(-2.08%) |
Jan 21, 2022 | 14.98 | 15.77 | 14.96 | 15.38 | 240,705 | +0.80(+5.50%) |
Jan 20, 2022 | 14.58 | 14.86 | 14.52 | 14.58 | 54,703 | +0.14(+0.97%) |
Jan 19, 2022 | 14.29 | 14.60 | 14.24 | 14.44 | 101,277 | +0.30(+2.15%) |
Jan 18, 2022 | 14.40 | 14.40 | 14.04 | 14.13 | 102,878 | -0.23(-1.63%) |
Jan 14, 2022 | 14.37 | 0 | -0.35(-2.38%) | |||
Jan 13, 2022 | 14.32 | 14.83 | 14.32 | 14.72 | 144,669 | +0.42(+2.94%) |
Jan 12, 2022 | 14.33 | 14.48 | 14.18 | 14.30 | 51,567 | +0.06(+0.44%) |
Jan 11, 2022 | 14.31 | 14.42 | 14.03 | 14.24 | 277,115 | +0.02(+0.16%) |
Jan 10, 2022 | 14.06 | 14.22 | 14.04 | 14.21 | 69,744 | +0.16(+1.16%) |
Jan 07, 2022 | 14.03 | 14.33 | 13.71 | 14.05 | 116,738 | +0.03(+0.22%) |
Jan 06, 2022 | 13.56 | 14.06 | 13.56 | 14.02 | 127,255 | +0.56(+4.16%) |
Jan 05, 2022 | 13.09 | 13.71 | 13.09 | 13.46 | 172,319 | +0.41(+3.16%) |
Jan 04, 2022 | 12.73 | 13.12 | 12.73 | 13.05 | 201,611 | +0.39(+3.08%) |
Jan 03, 2022 | 12.41 | 12.67 | 12.26 | 12.66 | 111,722 | +0.43(+3.50%) |
Dec 31, 2021 | 12.58 | 12.58 | 12.20 | 12.23 | 99,839 | -0.30(-2.36%) |
Dec 30, 2021 | 12.37 | 12.59 | 12.14 | 12.52 | 140,769 | +0.27(+2.22%) |
Dec 29, 2021 | 12.33 | 12.56 | 12.25 | 12.25 | 85,483 | -0.08(-0.63%) |
Dec 28, 2021 | 12.38 | 12.45 | 12.28 | 12.33 | 87,788 | -0.13(-1.06%) |
Dec 27, 2021 | 12.55 | 12.58 | 12.31 | 12.46 | 91,152 | -0.08(-0.62%) |
Dec 23, 2021 | 12.52 | 12.70 | 12.40 | 12.54 | 264,775 | +0.06(+0.50%) |
Dec 22, 2021 | 12.38 | 12.49 | 12.25 | 12.48 | 140,385 | +0.10(+0.82%) |
Dec 21, 2021 | 12.66 | 12.72 | 12.38 | 12.38 | 128,383 | -0.21(-1.67%) |
Dec 20, 2021 | 13.20 | 13.20 | 12.27 | 12.59 | 243,638 | -1.06(-7.76%) |
Dec 17, 2021 | 13.73 | 13.85 | 13.52 | 13.64 | 221,089 | -0.14(-1.02%) |
Dec 16, 2021 | 13.45 | 13.83 | 13.41 | 13.78 | 174,649 | +0.43(+3.21%) |
Dec 15, 2021 | 13.25 | 13.46 | 13.06 | 13.36 | 110,657 | +0.16(+1.24%) |
Dec 14, 2021 | 13.49 | 13.64 | 13.12 | 13.19 | 147,671 | -0.23(-1.74%) |
Dec 13, 2021 | 14.04 | 14.24 | 13.41 | 13.43 | 90,721 | -0.68(-4.85%) |
Dec 10, 2021 | 14.10 | 14.20 | 13.68 | 14.11 | 211,827 | +0.02(+0.11%) |
Dec 09, 2021 | 14.60 | 14.61 | 14.08 | 14.10 | 128,958 | -0.44(-3.05%) |
Dec 08, 2021 | 14.49 | 14.57 | 14.45 | 14.54 | 25,111 | +0.07(+0.48%) |
Dec 07, 2021 | 14.45 | 14.52 | 14.34 | 14.47 | 100,004 | +0.02(+0.11%) |
Dec 06, 2021 | 14.27 | 14.65 | 14.27 | 14.45 | 123,679 | +0.29(+2.03%) |
Dec 03, 2021 | 14.38 | 14.56 | 14.13 | 14.17 | 181,794 | -0.22(-1.52%) |
Dec 02, 2021 | 14.13 | 14.48 | 14.13 | 14.38 | 219,679 | +0.25(+1.76%) |