Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.85 | 14.11 | 13.48 | 13.58 | 444,403 | -0.24(-1.74%) |
Feb 25, 2022 | 13.72 | 13.90 | 13.05 | 13.82 | 436,764 | -0.08(-0.58%) |
Feb 24, 2022 | 12.02 | 13.96 | 11.90 | 13.90 | 550,676 | +1.32(+10.49%) |
Feb 23, 2022 | 13.22 | 13.47 | 12.57 | 12.58 | 378,911 | -0.64(-4.84%) |
Feb 22, 2022 | 12.40 | 13.53 | 12.27 | 13.22 | 1,084,742 | +0.75(+6.01%) |
Feb 18, 2022 | 12.47 | 0 | -0.63(-4.81%) | |||
Feb 17, 2022 | 13.74 | 13.74 | 13.04 | 13.10 | 777,155 | -0.74(-5.35%) |
Feb 16, 2022 | 14.39 | 14.39 | 13.78 | 13.84 | 391,146 | -0.74(-5.08%) |
Feb 15, 2022 | 14.09 | 14.62 | 13.95 | 14.58 | 627,244 | +0.77(+5.58%) |
Feb 14, 2022 | 14.06 | 14.52 | 13.76 | 13.81 | 489,129 | -0.29(-2.06%) |
Feb 11, 2022 | 14.79 | 15.15 | 14.01 | 14.10 | 248,543 | -0.76(-5.11%) |
Feb 10, 2022 | 14.89 | 15.42 | 14.69 | 14.86 | 528,839 | -0.36(-2.37%) |
Feb 09, 2022 | 14.48 | 15.30 | 14.30 | 15.22 | 756,138 | +0.92(+6.43%) |
Feb 08, 2022 | 13.83 | 14.34 | 13.75 | 14.30 | 296,786 | +0.27(+1.92%) |
Feb 07, 2022 | 14.17 | 14.51 | 13.95 | 14.03 | 327,431 | -0.19(-1.34%) |
Feb 04, 2022 | 13.80 | 14.38 | 13.45 | 14.22 | 382,872 | +0.45(+3.27%) |
Feb 03, 2022 | 14.11 | 13.71 | 13.77 | 342,614 | -0.71(-4.90%) | |
Feb 02, 2022 | 14.83 | 14.93 | 14.25 | 14.48 | 505,433 | -0.10(-0.69%) |
Feb 01, 2022 | 14.60 | 14.83 | 14.40 | 14.58 | 634,002 | +0.20(+1.39%) |
Jan 31, 2022 | 13.67 | 14.54 | 14.38 | 585,557 | +0.72(+5.27%) | |
Jan 28, 2022 | 13.54 | 13.75 | 12.98 | 13.66 | 606,242 | +0.02(+0.15%) |
Jan 27, 2022 | 13.63 | 14.07 | 13.56 | 13.64 | 681,711 | +0.02(+0.15%) |
Jan 26, 2022 | 14.72 | 14.86 | 13.52 | 13.62 | 472,451 | -0.73(-5.09%) |
Jan 25, 2022 | 14.63 | 14.87 | 14.02 | 14.35 | 644,983 | -0.65(-4.33%) |
Jan 24, 2022 | 14.36 | 15.04 | 13.53 | 15.00 | 1,117,009 | +0.33(+2.25%) |
Jan 21, 2022 | 15.42 | 15.84 | 14.66 | 14.67 | 1,650,411 | -1.34(-8.37%) |
Jan 20, 2022 | 16.61 | 17.18 | 15.96 | 16.01 | 423,772 | -0.41(-2.50%) |
Jan 19, 2022 | 17.15 | 17.31 | 16.32 | 16.42 | 893,289 | -0.77(-4.48%) |
Jan 18, 2022 | 17.52 | 18.09 | 17.08 | 17.19 | 425,021 | -0.66(-3.70%) |
Jan 14, 2022 | 17.85 | 0 | -0.31(-1.71%) | |||
Jan 13, 2022 | 18.92 | 19.00 | 18.11 | 18.16 | 513,981 | -0.84(-4.42%) |
Jan 12, 2022 | 18.51 | 19.01 | 18.45 | 19.00 | 638,589 | +0.52(+2.81%) |
Jan 11, 2022 | 17.51 | 18.50 | 17.29 | 18.48 | 507,682 | +1.03(+5.90%) |
Jan 10, 2022 | 17.59 | 17.88 | 16.68 | 17.45 | 588,154 | -0.33(-1.86%) |
Jan 07, 2022 | 18.43 | 18.61 | 17.73 | 17.78 | 533,709 | -0.62(-3.37%) |
Jan 06, 2022 | 18.52 | 18.81 | 18.09 | 18.40 | 593,588 | -0.57(-3.00%) |
Jan 05, 2022 | 19.55 | 19.55 | 18.64 | 18.97 | 580,265 | -0.61(-3.12%) |
Jan 04, 2022 | 19.51 | 19.83 | 19.00 | 19.58 | 372,271 | +0.11(+0.56%) |
Jan 03, 2022 | 19.61 | 19.75 | 19.05 | 19.47 | 588,745 | +0.04(+0.21%) |
Dec 31, 2021 | 19.37 | 19.85 | 19.30 | 19.43 | 404,237 | +0.07(+0.36%) |
Dec 30, 2021 | 18.58 | 19.85 | 18.58 | 19.36 | 413,440 | +0.67(+3.58%) |
Dec 29, 2021 | 19.04 | 19.04 | 18.38 | 18.69 | 442,702 | -0.31(-1.63%) |
Dec 28, 2021 | 18.65 | 19.20 | 18.65 | 19.00 | 332,127 | +0.15(+0.80%) |
Dec 27, 2021 | 19.00 | 19.40 | 18.72 | 18.85 | 257,028 | -0.13(-0.68%) |
Dec 23, 2021 | 18.60 | 19.13 | 18.18 | 18.98 | 400,090 | +0.50(+2.71%) |
Dec 22, 2021 | 18.65 | 18.82 | 18.36 | 18.48 | 362,824 | -0.18(-0.96%) |
Dec 21, 2021 | 18.30 | 19.08 | 18.23 | 18.66 | 981,117 | +0.46(+2.53%) |
Dec 20, 2021 | 18.52 | 19.02 | 18.07 | 18.20 | 924,448 | -0.82(-4.31%) |
Dec 17, 2021 | 18.34 | 19.77 | 18.07 | 19.02 | 2,462,979 | +0.43(+2.31%) |
Dec 16, 2021 | 18.78 | 19.55 | 18.42 | 18.59 | 1,077,006 | -0.32(-1.69%) |
Dec 15, 2021 | 17.96 | 19.06 | 17.70 | 18.91 | 1,342,570 | +0.68(+3.73%) |
Dec 14, 2021 | 18.05 | 18.50 | 17.93 | 18.23 | 565,245 | -0.02(-0.11%) |
Dec 13, 2021 | 18.96 | 19.00 | 17.61 | 18.25 | 784,527 | -0.71(-3.74%) |
Dec 10, 2021 | 19.91 | 20.15 | 18.96 | 18.96 | 515,267 | -0.78(-3.95%) |
Dec 09, 2021 | 20.54 | 20.98 | 19.72 | 19.74 | 925,920 | -0.98(-4.73%) |
Dec 08, 2021 | 19.87 | 20.72 | 19.73 | 20.72 | 975,449 | +1.22(+6.26%) |
Dec 07, 2021 | 19.73 | 20.30 | 19.34 | 19.50 | 1,168,282 | -0.10(-0.51%) |
Dec 06, 2021 | 17.98 | 20.10 | 17.83 | 19.60 | 1,102,721 | +1.66(+9.25%) |
Dec 03, 2021 | 18.33 | 18.45 | 17.29 | 17.94 | 523,181 | -0.35(-1.91%) |
Dec 02, 2021 | 18.14 | 18.52 | 17.59 | 18.29 | 656,679 | -0.03(-0.16%) |