Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.55 | 16.14 | 15.55 | 16.06 | 325,353 | +0.20(+1.26%) |
Feb 25, 2022 | 15.69 | 16.03 | 15.62 | 15.86 | 302,927 | -0.08(-0.50%) |
Feb 24, 2022 | 14.10 | 16.04 | 13.92 | 15.94 | 716,359 | +1.64(+11.47%) |
Feb 23, 2022 | 13.50 | 16.07 | 13.41 | 14.30 | 1,399,988 | +0.79(+5.85%) |
Feb 22, 2022 | 14.35 | 14.36 | 13.35 | 13.51 | 509,045 | -0.81(-5.66%) |
Feb 18, 2022 | 14.32 | 0 | -0.06(-0.42%) | |||
Feb 17, 2022 | 14.55 | 14.64 | 14.16 | 14.38 | 186,683 | -0.21(-1.44%) |
Feb 16, 2022 | 14.82 | 14.82 | 14.37 | 14.59 | 137,075 | -0.22(-1.49%) |
Feb 15, 2022 | 14.59 | 14.83 | 14.59 | 14.81 | 144,731 | +0.41(+2.85%) |
Feb 14, 2022 | 14.50 | 14.72 | 14.35 | 14.40 | 159,344 | -0.12(-0.83%) |
Feb 11, 2022 | 14.72 | 14.78 | 14.34 | 14.52 | 170,794 | -0.02(-0.14%) |
Feb 10, 2022 | 14.30 | 14.93 | 14.27 | 14.54 | 314,237 | -0.05(-0.34%) |
Feb 09, 2022 | 14.70 | 14.81 | 14.55 | 14.59 | 188,863 | +0.14(+0.97%) |
Feb 08, 2022 | 13.93 | 14.49 | 13.93 | 14.45 | 192,706 | +0.51(+3.66%) |
Feb 07, 2022 | 14.05 | 14.21 | 13.87 | 13.94 | 174,186 | -0.07(-0.50%) |
Feb 04, 2022 | 14.02 | 14.12 | 13.51 | 14.01 | 249,690 | +0.03(+0.21%) |
Feb 03, 2022 | 14.19 | 13.91 | 13.98 | 192,368 | -0.49(-3.39%) | |
Feb 02, 2022 | 14.67 | 14.67 | 14.21 | 14.47 | 266,188 | -0.10(-0.69%) |
Feb 01, 2022 | 14.50 | 14.68 | 14.20 | 14.57 | 340,336 | +0.13(+0.90%) |
Jan 31, 2022 | 13.88 | 14.44 | 14.44 | 196,367 | +0.47(+3.36%) | |
Jan 28, 2022 | 13.80 | 13.97 | 13.36 | 13.97 | 206,450 | +0.28(+2.05%) |
Jan 27, 2022 | 14.00 | 14.34 | 13.57 | 13.69 | 245,053 | -0.33(-2.35%) |
Jan 26, 2022 | 14.74 | 14.85 | 13.91 | 14.02 | 264,280 | -0.49(-3.38%) |
Jan 25, 2022 | 14.27 | 14.85 | 14.14 | 14.51 | 270,238 | +0.04(+0.28%) |
Jan 24, 2022 | 13.88 | 14.49 | 13.27 | 14.47 | 464,576 | +0.34(+2.41%) |
Jan 21, 2022 | 14.77 | 14.77 | 14.12 | 14.13 | 460,469 | -0.86(-5.74%) |
Jan 20, 2022 | 15.78 | 15.96 | 14.93 | 14.99 | 260,999 | -0.70(-4.46%) |
Jan 19, 2022 | 15.99 | 16.04 | 15.64 | 15.69 | 290,550 | -0.08(-0.51%) |
Jan 18, 2022 | 15.66 | 16.14 | 15.32 | 15.77 | 373,938 | -0.10(-0.63%) |
Jan 14, 2022 | 15.87 | 0 | -1.05(-6.21%) | |||
Jan 13, 2022 | 17.13 | 17.37 | 16.84 | 16.92 | 205,549 | -0.02(-0.12%) |
Jan 12, 2022 | 16.79 | 17.25 | 16.70 | 16.94 | 264,810 | +0.26(+1.56%) |
Jan 11, 2022 | 16.40 | 16.88 | 16.19 | 16.68 | 346,645 | +0.25(+1.52%) |
Jan 10, 2022 | 16.41 | 16.48 | 16.09 | 16.43 | 223,750 | -0.06(-0.36%) |
Jan 07, 2022 | 16.76 | 16.80 | 16.36 | 16.49 | 189,906 | -0.20(-1.20%) |
Jan 06, 2022 | 16.86 | 16.90 | 16.54 | 16.69 | 197,206 | -0.18(-1.07%) |
Jan 05, 2022 | 17.33 | 17.80 | 16.86 | 16.87 | 264,338 | -0.55(-3.16%) |
Jan 04, 2022 | 17.38 | 17.59 | 17.23 | 17.42 | 238,487 | +0.03(+0.17%) |
Jan 03, 2022 | 17.31 | 17.69 | 17.22 | 17.39 | 255,346 | +0.32(+1.87%) |
Dec 31, 2021 | 17.32 | 17.38 | 17.04 | 17.07 | 254,457 | -0.26(-1.50%) |
Dec 30, 2021 | 17.76 | 17.96 | 17.13 | 17.33 | 424,484 | -0.51(-2.86%) |
Dec 29, 2021 | 17.48 | 17.95 | 17.25 | 17.84 | 388,130 | +0.49(+2.82%) |
Dec 28, 2021 | 17.20 | 17.73 | 17.06 | 17.35 | 339,184 | +0.11(+0.64%) |
Dec 27, 2021 | 17.16 | 17.39 | 17.07 | 17.24 | 284,802 | +0.08(+0.47%) |
Dec 23, 2021 | 17.28 | 17.45 | 17.07 | 17.16 | 285,947 | -0.05(-0.29%) |
Dec 22, 2021 | 17.15 | 17.21 | 16.87 | 17.21 | 224,720 | -0.03(-0.17%) |
Dec 21, 2021 | 16.96 | 17.28 | 16.84 | 17.24 | 260,962 | +0.48(+2.86%) |
Dec 20, 2021 | 16.10 | 16.79 | 15.90 | 16.76 | 440,696 | +0.36(+2.20%) |
Dec 17, 2021 | 16.83 | 17.30 | 16.30 | 16.40 | 1,921,959 | -0.47(-2.79%) |
Dec 16, 2021 | 17.00 | 17.10 | 16.71 | 16.87 | 530,656 | -0.18(-1.06%) |
Dec 15, 2021 | 16.67 | 17.05 | 16.05 | 17.05 | 468,862 | +0.19(+1.13%) |
Dec 14, 2021 | 17.41 | 17.80 | 16.82 | 16.86 | 359,224 | -0.68(-3.88%) |
Dec 13, 2021 | 17.50 | 17.93 | 17.38 | 17.54 | 409,451 | +0.01(+0.06%) |
Dec 10, 2021 | 17.08 | 17.61 | 16.72 | 17.53 | 475,557 | +0.58(+3.42%) |
Dec 09, 2021 | 17.17 | 17.42 | 16.86 | 16.95 | 262,889 | -0.33(-1.91%) |
Dec 08, 2021 | 16.99 | 17.39 | 16.96 | 17.28 | 244,525 | +0.32(+1.89%) |
Dec 07, 2021 | 16.61 | 17.16 | 16.61 | 16.96 | 379,023 | +0.62(+3.79%) |
Dec 06, 2021 | 16.28 | 16.82 | 16.22 | 16.34 | 418,994 | +0.26(+1.62%) |
Dec 03, 2021 | 15.72 | 16.12 | 15.52 | 16.08 | 378,883 | +0.40(+2.55%) |
Dec 02, 2021 | 15.14 | 15.77 | 15.00 | 15.68 | 328,403 | +0.66(+4.39%) |