Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.05 | 14.60 | 14.03 | 14.44 | 149,800 | +0.25(+1.79%) |
Feb 25, 2022 | 14.01 | 14.25 | 14.10 | 14.19 | 119,217 | +0.30(+2.19%) |
Feb 24, 2022 | 13.66 | 13.92 | 13.39 | 13.88 | 151,261 | +0.16(+1.14%) |
Feb 23, 2022 | 14.05 | 14.05 | 13.66 | 13.73 | 101,809 | -0.21(-1.53%) |
Feb 22, 2022 | 14.18 | 14.37 | 13.91 | 13.94 | 105,996 | -0.31(-2.19%) |
Feb 18, 2022 | 14.25 | 0 | +0.22(+1.58%) | |||
Feb 17, 2022 | 13.96 | 14.18 | 13.80 | 14.03 | 129,067 | +0.02(+0.12%) |
Feb 16, 2022 | 14.07 | 14.37 | 13.82 | 14.01 | 172,648 | -0.13(-0.93%) |
Feb 15, 2022 | 13.86 | 14.21 | 13.81 | 14.15 | 125,086 | +0.49(+3.61%) |
Feb 14, 2022 | 13.73 | 13.80 | 13.54 | 13.65 | 190,567 | +0.05(+0.36%) |
Feb 11, 2022 | 13.73 | 13.81 | 13.51 | 13.60 | 124,334 | -0.11(-0.84%) |
Feb 10, 2022 | 13.59 | 13.98 | 13.59 | 13.72 | 120,367 | -0.07(-0.48%) |
Feb 09, 2022 | 13.97 | 14.05 | 13.76 | 13.78 | 109,834 | -0.09(-0.65%) |
Feb 08, 2022 | 13.47 | 13.93 | 13.47 | 13.87 | 170,495 | +0.41(+3.05%) |
Feb 07, 2022 | 13.66 | 13.78 | 13.41 | 13.46 | 144,276 | -0.20(-1.44%) |
Feb 04, 2022 | 13.37 | 13.72 | 13.21 | 13.66 | 261,045 | +0.25(+1.83%) |
Feb 03, 2022 | 13.39 | 13.73 | 13.25 | 13.41 | 113,437 | -0.16(-1.21%) |
Feb 02, 2022 | 13.64 | 13.65 | 13.44 | 13.58 | 149,494 | -0.12(-0.90%) |
Feb 01, 2022 | 13.59 | 13.87 | 13.44 | 13.70 | 142,014 | +0.15(+1.09%) |
Jan 31, 2022 | 13.12 | 13.66 | 13.55 | 289,276 | +0.30(+2.29%) | |
Jan 28, 2022 | 12.96 | 13.37 | 12.82 | 13.25 | 114,549 | +0.23(+1.76%) |
Jan 27, 2022 | 13.29 | 13.66 | 12.88 | 13.02 | 125,137 | -0.21(-1.61%) |
Jan 26, 2022 | 13.92 | 14.07 | 13.16 | 13.23 | 155,073 | -0.43(-3.18%) |
Jan 25, 2022 | 13.34 | 13.90 | 13.25 | 13.67 | 130,697 | -0.01(-0.06%) |
Jan 24, 2022 | 12.93 | 13.75 | 12.87 | 13.68 | 202,649 | +0.65(+4.97%) |
Jan 21, 2022 | 13.00 | 13.56 | 12.88 | 13.03 | 280,078 | -0.07(-0.50%) |
Jan 20, 2022 | 13.72 | 13.79 | 13.00 | 13.09 | 133,504 | -0.51(-3.74%) |
Jan 19, 2022 | 13.75 | 13.83 | 13.49 | 13.60 | 111,570 | -0.15(-1.07%) |
Jan 18, 2022 | 13.55 | 13.91 | 13.33 | 13.75 | 110,200 | +0.07(+0.48%) |
Jan 14, 2022 | 13.69 | 0 | -0.11(-0.83%) | |||
Jan 13, 2022 | 13.91 | 14.14 | 13.70 | 13.80 | 103,111 | +0.07(+0.54%) |
Jan 12, 2022 | 14.13 | 14.13 | 13.70 | 13.73 | 156,819 | -0.30(-2.11%) |
Jan 11, 2022 | 13.83 | 14.18 | 13.60 | 14.02 | 108,215 | +0.20(+1.42%) |
Jan 10, 2022 | 14.01 | 14.01 | 13.52 | 13.83 | 116,314 | -0.20(-1.40%) |
Jan 07, 2022 | 14.17 | 14.23 | 13.93 | 14.02 | 89,471 | -0.21(-1.50%) |
Jan 06, 2022 | 14.16 | 14.33 | 13.80 | 14.24 | 84,383 | +0.21(+1.52%) |
Jan 05, 2022 | 14.33 | 14.52 | 13.88 | 14.02 | 116,245 | -0.34(-2.40%) |
Jan 04, 2022 | 14.34 | 14.62 | 14.26 | 14.37 | 100,428 | +0.10(+0.69%) |
Jan 03, 2022 | 14.11 | 14.72 | 14.08 | 14.27 | 83,488 | +0.19(+1.34%) |
Dec 31, 2021 | 14.26 | 14.26 | 13.92 | 14.08 | 56,749 | -0.20(-1.38%) |
Dec 30, 2021 | 14.10 | 14.65 | 14.10 | 14.28 | 118,760 | +0.21(+1.46%) |
Dec 29, 2021 | 13.89 | 14.09 | 13.79 | 14.07 | 71,434 | +0.19(+1.36%) |
Dec 28, 2021 | 14.01 | 14.25 | 13.85 | 13.88 | 62,057 | -0.16(-1.17%) |
Dec 27, 2021 | 13.87 | 14.09 | 13.70 | 14.05 | 74,947 | +0.16(+1.12%) |
Dec 23, 2021 | 13.81 | 14.04 | 13.78 | 13.89 | 105,243 | +0.11(+0.77%) |
Dec 22, 2021 | 13.41 | 13.80 | 13.23 | 13.78 | 128,179 | +0.39(+2.94%) |
Dec 21, 2021 | 13.09 | 13.52 | 12.99 | 13.39 | 141,006 | +0.43(+3.36%) |
Dec 20, 2021 | 12.82 | 13.09 | 12.53 | 12.96 | 231,984 | -0.11(-0.82%) |
Dec 17, 2021 | 12.81 | 13.14 | 12.59 | 13.06 | 957,624 | +0.29(+2.25%) |
Dec 16, 2021 | 13.25 | 13.51 | 12.71 | 12.77 | 167,756 | -0.43(-3.26%) |
Dec 15, 2021 | 13.06 | 13.33 | 12.86 | 13.21 | 269,771 | +0.06(+0.49%) |
Dec 14, 2021 | 13.03 | 13.33 | 12.94 | 13.14 | 364,976 | +0.09(+0.68%) |
Dec 13, 2021 | 13.59 | 13.64 | 13.03 | 13.05 | 145,882 | -0.69(-5.02%) |
Dec 10, 2021 | 13.82 | 13.89 | 13.51 | 13.74 | 119,318 | +0.08(+0.59%) |
Dec 09, 2021 | 13.90 | 13.96 | 13.66 | 13.66 | 130,297 | -0.45(-3.16%) |
Dec 08, 2021 | 14.15 | 14.21 | 13.86 | 14.11 | 233,232 | -0.08(-0.57%) |
Dec 07, 2021 | 14.10 | 14.69 | 14.10 | 14.19 | 177,624 | +0.29(+2.10%) |
Dec 06, 2021 | 13.84 | 14.18 | 13.74 | 13.89 | 159,001 | +0.38(+2.82%) |
Dec 03, 2021 | 13.78 | 13.95 | 13.39 | 13.51 | 163,282 | -0.12(-0.89%) |
Dec 02, 2021 | 13.23 | 13.68 | 13.16 | 13.64 | 216,031 | +0.50(+3.77%) |