Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.42 | 13.44 | 13.14 | 13.32 | 565,958 | -0.22(-1.63%) |
Feb 25, 2022 | 13.38 | 13.54 | 13.27 | 13.54 | 481,187 | +0.24(+1.79%) |
Feb 24, 2022 | 13.12 | 13.34 | 12.96 | 13.31 | 458,218 | -0.02(-0.13%) |
Feb 23, 2022 | 13.71 | 13.76 | 13.31 | 13.32 | 345,358 | -0.27(-2.00%) |
Feb 22, 2022 | 13.63 | 13.73 | 13.53 | 13.59 | 295,286 | -0.16(-1.17%) |
Feb 18, 2022 | 13.75 | 0 | -0.12(-0.86%) | |||
Feb 17, 2022 | 13.94 | 14.00 | 13.82 | 13.87 | 233,921 | -0.13(-0.91%) |
Feb 16, 2022 | 13.80 | 14.02 | 13.77 | 14.00 | 274,620 | +0.25(+1.85%) |
Feb 15, 2022 | 13.75 | 13.87 | 13.71 | 13.75 | 230,972 | +0.12(+0.87%) |
Feb 14, 2022 | 13.86 | 13.96 | 13.60 | 13.63 | 280,870 | -0.20(-1.41%) |
Feb 11, 2022 | 13.71 | 13.90 | 13.63 | 13.82 | 344,654 | +0.18(+1.31%) |
Feb 10, 2022 | 13.68 | 13.87 | 13.54 | 13.64 | 340,321 | -0.20(-1.41%) |
Feb 09, 2022 | 13.76 | 13.94 | 13.70 | 13.84 | 270,376 | +0.17(+1.24%) |
Feb 08, 2022 | 13.62 | 13.75 | 13.56 | 13.67 | 370,180 | +0.06(+0.44%) |
Feb 07, 2022 | 13.75 | 13.82 | 13.59 | 13.61 | 284,122 | -0.14(-0.99%) |
Feb 04, 2022 | 13.94 | 13.94 | 13.56 | 13.75 | 416,374 | -0.29(-2.06%) |
Feb 03, 2022 | 14.09 | 13.98 | 14.04 | 409,497 | -0.11(-0.78%) | |
Feb 02, 2022 | 14.26 | 14.30 | 14.07 | 14.15 | 598,586 | -0.03(-0.18%) |
Feb 01, 2022 | 14.35 | 14.42 | 14.02 | 14.17 | 536,026 | -0.18(-1.24%) |
Jan 31, 2022 | 13.87 | 14.35 | 14.35 | 548,079 | +0.44(+3.17%) | |
Jan 28, 2022 | 13.83 | 13.94 | 13.41 | 13.91 | 716,402 | +0.08(+0.61%) |
Jan 27, 2022 | 14.04 | 14.23 | 13.75 | 13.82 | 607,932 | -0.14(-0.97%) |
Jan 26, 2022 | 14.31 | 14.42 | 13.83 | 13.96 | 641,745 | -0.23(-1.61%) |
Jan 25, 2022 | 14.04 | 14.35 | 13.94 | 14.19 | 662,366 | +0.04(+0.30%) |
Jan 24, 2022 | 14.06 | 14.20 | 13.74 | 14.15 | 738,594 | -0.06(-0.42%) |
Jan 21, 2022 | 14.17 | 14.30 | 14.04 | 14.20 | 649,395 | +0.01(+0.06%) |
Jan 20, 2022 | 14.60 | 14.72 | 14.18 | 14.20 | 573,737 | -0.33(-2.28%) |
Jan 19, 2022 | 14.51 | 14.76 | 14.51 | 14.53 | 457,324 | +0.02(+0.12%) |
Jan 18, 2022 | 14.53 | 14.67 | 14.39 | 14.51 | 504,593 | -0.04(-0.29%) |
Jan 14, 2022 | 14.55 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 14.53 | 14.76 | 14.51 | 14.54 | 597,735 | -0.27(-1.83%) |
Jan 12, 2022 | 14.93 | 15.04 | 14.79 | 14.82 | 328,690 | -0.12(-0.80%) |
Jan 11, 2022 | 15.01 | 15.06 | 14.73 | 14.93 | 500,222 | -0.08(-0.51%) |
Jan 10, 2022 | 15.08 | 15.08 | 14.82 | 15.01 | 365,430 | -0.12(-0.79%) |
Jan 07, 2022 | 15.15 | 15.27 | 15.06 | 15.13 | 356,976 | -0.08(-0.56%) |
Jan 06, 2022 | 15.27 | 15.38 | 15.19 | 15.21 | 290,971 | -0.03(-0.17%) |
Jan 05, 2022 | 15.60 | 15.67 | 15.15 | 15.24 | 491,138 | -0.36(-2.34%) |
Jan 04, 2022 | 15.25 | 15.71 | 15.25 | 15.60 | 562,387 | +0.42(+2.74%) |
Jan 03, 2022 | 15.13 | 15.20 | 14.83 | 15.19 | 469,585 | +0.13(+0.85%) |
Dec 31, 2021 | 15.19 | 15.21 | 15.05 | 15.06 | 350,729 | -0.07(-0.45%) |
Dec 30, 2021 | 14.93 | 15.24 | 14.93 | 15.13 | 587,877 | +0.16(+1.08%) |
Dec 29, 2021 | 14.76 | 14.97 | 14.62 | 14.97 | 398,792 | +0.24(+1.61%) |
Dec 28, 2021 | 14.72 | 14.78 | 14.53 | 14.73 | 448,930 | -0.08(-0.52%) |
Dec 27, 2021 | 14.56 | 14.82 | 14.43 | 14.81 | 479,939 | +0.25(+1.75%) |
Dec 23, 2021 | 14.64 | 14.68 | 14.49 | 14.55 | 585,206 | +0.01(+0.09%) |
Dec 22, 2021 | 14.45 | 14.56 | 14.34 | 14.54 | 619,414 | +0.15(+1.05%) |
Dec 21, 2021 | 14.12 | 14.44 | 14.12 | 14.39 | 666,781 | +0.36(+2.57%) |
Dec 20, 2021 | 13.99 | 14.06 | 13.74 | 14.03 | 542,359 | -0.03(-0.24%) |
Dec 17, 2021 | 13.95 | 14.30 | 13.89 | 14.06 | 2,529,099 | +0.03(+0.24%) |
Dec 16, 2021 | 13.89 | 14.08 | 13.77 | 14.03 | 542,394 | +0.18(+1.33%) |
Dec 15, 2021 | 13.70 | 13.89 | 13.58 | 13.84 | 442,780 | +0.21(+1.54%) |
Dec 14, 2021 | 13.79 | 13.89 | 13.49 | 13.63 | 485,231 | -0.20(-1.45%) |
Dec 13, 2021 | 13.89 | 13.93 | 13.68 | 13.84 | 513,459 | -0.09(-0.66%) |
Dec 10, 2021 | 14.15 | 14.15 | 13.86 | 13.93 | 243,003 | -0.09(-0.66%) |
Dec 09, 2021 | 14.15 | 14.18 | 13.99 | 14.02 | 289,127 | -0.23(-1.59%) |
Dec 08, 2021 | 14.05 | 14.25 | 14.01 | 14.25 | 406,227 | +0.24(+1.74%) |
Dec 07, 2021 | 14.06 | 14.16 | 13.91 | 14.00 | 254,473 | +0.02(+0.12%) |
Dec 06, 2021 | 13.84 | 14.04 | 13.73 | 13.99 | 340,405 | +0.30(+2.21%) |
Dec 03, 2021 | 13.93 | 14.04 | 13.61 | 13.68 | 420,071 | -0.23(-1.63%) |
Dec 02, 2021 | 13.56 | 14.00 | 13.50 | 13.91 | 351,881 | +0.39(+2.92%) |