Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.62 | 16.26 | 15.60 | 16.18 | 645,798 | +0.23(+1.44%) |
Feb 25, 2022 | 14.99 | 16.12 | 15.66 | 15.95 | 686,908 | +1.01(+6.76%) |
Feb 24, 2022 | 13.40 | 15.02 | 13.00 | 14.94 | 833,138 | +0.79(+5.58%) |
Feb 23, 2022 | 14.60 | 14.74 | 14.07 | 14.15 | 571,615 | -0.26(-1.80%) |
Feb 22, 2022 | 15.15 | 15.33 | 14.38 | 14.41 | 591,746 | -0.90(-5.88%) |
Feb 18, 2022 | 15.31 | 0 | -0.53(-3.35%) | |||
Feb 17, 2022 | 16.02 | 16.27 | 15.71 | 15.84 | 281,596 | -0.38(-2.34%) |
Feb 16, 2022 | 15.98 | 16.29 | 15.98 | 16.22 | 262,886 | +0.03(+0.19%) |
Feb 15, 2022 | 15.77 | 16.20 | 15.77 | 16.19 | 376,554 | +0.68(+4.38%) |
Feb 14, 2022 | 15.68 | 15.86 | 15.23 | 15.51 | 377,513 | -0.08(-0.51%) |
Feb 11, 2022 | 15.70 | 16.04 | 15.39 | 15.59 | 289,273 | -0.02(-0.13%) |
Feb 10, 2022 | 15.66 | 16.05 | 15.50 | 15.61 | 304,818 | -0.49(-3.04%) |
Feb 09, 2022 | 16.17 | 16.48 | 15.79 | 16.10 | 384,681 | +0.15(+0.94%) |
Feb 08, 2022 | 15.33 | 16.10 | 15.33 | 15.95 | 861,671 | +0.68(+4.45%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.18 | 15.27 | 301,603 | -0.07(-0.46%) |
Feb 04, 2022 | 14.99 | 15.46 | 14.80 | 15.34 | 279,426 | +0.22(+1.46%) |
Feb 03, 2022 | 15.26 | 15.04 | 15.12 | 280,362 | -0.47(-3.01%) | |
Feb 02, 2022 | 15.91 | 15.97 | 15.37 | 15.59 | 474,037 | -0.31(-1.95%) |
Feb 01, 2022 | 15.70 | 15.99 | 15.37 | 15.90 | 504,883 | +0.32(+2.05%) |
Jan 31, 2022 | 14.74 | 15.59 | 15.58 | 400,134 | +0.73(+4.92%) | |
Jan 28, 2022 | 14.68 | 14.84 | 14.38 | 14.85 | 286,717 | +0.22(+1.50%) |
Jan 27, 2022 | 15.01 | 15.55 | 14.51 | 14.63 | 496,125 | -0.28(-1.88%) |
Jan 26, 2022 | 15.32 | 15.65 | 14.84 | 14.91 | 467,322 | -0.03(-0.20%) |
Jan 25, 2022 | 14.88 | 15.14 | 14.48 | 14.94 | 542,356 | -0.25(-1.65%) |
Jan 24, 2022 | 14.51 | 15.27 | 14.12 | 15.19 | 581,506 | +0.30(+2.01%) |
Jan 21, 2022 | 15.10 | 15.50 | 14.88 | 14.89 | 706,273 | -0.31(-2.04%) |
Jan 20, 2022 | 15.66 | 15.94 | 15.20 | 15.20 | 433,834 | -0.22(-1.43%) |
Jan 19, 2022 | 15.66 | 15.84 | 15.19 | 15.42 | 593,468 | -0.26(-1.66%) |
Jan 18, 2022 | 16.13 | 16.73 | 15.64 | 15.68 | 489,033 | -0.73(-4.45%) |
Jan 14, 2022 | 16.41 | 0 | +0.06(+0.37%) | |||
Jan 13, 2022 | 16.22 | 16.98 | 16.22 | 16.35 | 621,526 | +0.20(+1.24%) |
Jan 12, 2022 | 16.26 | 16.30 | 15.84 | 16.15 | 390,910 | +0.12(+0.75%) |
Jan 11, 2022 | 16.13 | 16.25 | 15.82 | 16.03 | 439,862 | -0.22(-1.35%) |
Jan 10, 2022 | 15.82 | 16.28 | 15.34 | 16.25 | 586,242 | +0.32(+2.01%) |
Jan 07, 2022 | 16.22 | 16.53 | 15.92 | 15.93 | 286,784 | -0.30(-1.85%) |
Jan 06, 2022 | 16.10 | 16.40 | 15.83 | 16.23 | 464,183 | +0.10(+0.62%) |
Jan 05, 2022 | 16.87 | 17.18 | 16.00 | 16.13 | 491,379 | -0.82(-4.84%) |
Jan 04, 2022 | 16.76 | 17.03 | 16.56 | 16.95 | 496,551 | +0.41(+2.48%) |
Jan 03, 2022 | 16.15 | 16.89 | 16.13 | 16.54 | 570,733 | +0.45(+2.80%) |
Dec 31, 2021 | 16.22 | 16.43 | 16.07 | 16.09 | 562,918 | -0.23(-1.41%) |
Dec 30, 2021 | 16.24 | 16.79 | 16.24 | 16.32 | 426,076 | +0.09(+0.55%) |
Dec 29, 2021 | 16.64 | 16.77 | 16.14 | 16.23 | 446,965 | -0.47(-2.81%) |
Dec 28, 2021 | 16.67 | 16.92 | 16.51 | 16.70 | 574,693 | -0.09(-0.54%) |
Dec 27, 2021 | 16.36 | 16.80 | 16.09 | 16.79 | 460,575 | +0.49(+3.01%) |
Dec 23, 2021 | 15.92 | 16.36 | 15.78 | 16.30 | 460,891 | +0.40(+2.52%) |
Dec 22, 2021 | 15.63 | 16.00 | 15.38 | 15.90 | 823,234 | +0.10(+0.63%) |
Dec 21, 2021 | 15.26 | 15.99 | 15.19 | 15.80 | 652,573 | +0.73(+4.84%) |
Dec 20, 2021 | 15.24 | 15.27 | 14.84 | 15.07 | 729,826 | -0.54(-3.46%) |
Dec 17, 2021 | 15.22 | 15.78 | 14.93 | 15.61 | 1,560,460 | +0.25(+1.63%) |
Dec 16, 2021 | 16.17 | 16.28 | 15.37 | 15.36 | 1,294,880 | -0.70(-4.36%) |
Dec 15, 2021 | 16.17 | 16.23 | 15.44 | 16.06 | 1,074,194 | -0.12(-0.74%) |
Dec 14, 2021 | 16.65 | 16.89 | 16.09 | 16.18 | 876,704 | -0.55(-3.29%) |
Dec 13, 2021 | 17.50 | 17.61 | 16.68 | 16.73 | 1,031,638 | -0.92(-5.21%) |
Dec 10, 2021 | 18.41 | 18.46 | 17.45 | 17.65 | 732,879 | -0.50(-2.75%) |
Dec 09, 2021 | 18.76 | 19.01 | 18.02 | 18.15 | 913,534 | -0.89(-4.67%) |
Dec 08, 2021 | 17.75 | 19.09 | 17.68 | 19.04 | 2,443,678 | +1.50(+8.55%) |
Dec 07, 2021 | 17.15 | 18.07 | 17.11 | 17.54 | 1,495,019 | +0.63(+3.73%) |
Dec 06, 2021 | 16.34 | 17.00 | 16.01 | 16.91 | 922,462 | +0.68(+4.19%) |
Dec 03, 2021 | 16.65 | 16.80 | 15.99 | 16.23 | 1,089,140 | -0.37(-2.23%) |
Dec 02, 2021 | 16.34 | 16.73 | 15.73 | 16.60 | 1,912,805 | +0.03(+0.18%) |