Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.71 | 17.04 | 16.59 | 16.99 | 151,312 | +0.09(+0.51%) |
Feb 25, 2022 | 16.68 | 16.90 | 16.47 | 16.90 | 97,285 | +0.53(+3.21%) |
Feb 24, 2022 | 15.72 | 16.50 | 15.72 | 16.38 | 162,819 | +0.52(+3.30%) |
Feb 23, 2022 | 15.87 | 16.04 | 15.77 | 15.85 | 127,255 | -0.06(-0.41%) |
Feb 22, 2022 | 15.89 | 16.07 | 15.75 | 15.92 | 70,928 | -0.14(-0.88%) |
Feb 18, 2022 | 16.06 | 0 | -0.04(-0.24%) | |||
Feb 17, 2022 | 16.12 | 16.19 | 15.99 | 16.10 | 56,414 | -0.08(-0.49%) |
Feb 16, 2022 | 15.84 | 16.20 | 15.74 | 16.17 | 91,506 | +0.40(+2.54%) |
Feb 15, 2022 | 15.92 | 16.19 | 15.68 | 15.77 | 115,121 | -0.01(-0.05%) |
Feb 14, 2022 | 16.15 | 16.16 | 15.78 | 15.78 | 99,141 | -0.19(-1.20%) |
Feb 11, 2022 | 16.22 | 16.38 | 15.85 | 15.97 | 143,961 | -0.25(-1.54%) |
Feb 10, 2022 | 16.12 | 16.35 | 16.08 | 16.22 | 125,494 | +0.01(+0.05%) |
Feb 09, 2022 | 16.23 | 16.23 | 15.94 | 16.22 | 91,510 | +0.20(+1.23%) |
Feb 08, 2022 | 15.81 | 16.09 | 15.78 | 16.02 | 69,220 | +0.14(+0.85%) |
Feb 07, 2022 | 15.72 | 15.96 | 15.72 | 15.88 | 100,684 | +0.06(+0.39%) |
Feb 04, 2022 | 15.82 | 15.93 | 15.56 | 15.82 | 118,885 | -0.06(-0.39%) |
Feb 03, 2022 | 16.06 | 15.86 | 15.88 | 72,368 | -0.11(-0.68%) | |
Feb 02, 2022 | 16.14 | 16.33 | 15.86 | 15.99 | 95,469 | +0.07(+0.41%) |
Feb 01, 2022 | 15.80 | 15.95 | 15.69 | 15.93 | 89,358 | +0.05(+0.31%) |
Jan 31, 2022 | 15.62 | 15.89 | 15.88 | 123,989 | +0.17(+1.10%) | |
Jan 28, 2022 | 15.57 | 15.69 | 15.24 | 15.70 | 126,347 | +0.04(+0.26%) |
Jan 27, 2022 | 16.00 | 16.02 | 15.64 | 15.66 | 159,789 | -0.09(-0.57%) |
Jan 26, 2022 | 16.22 | 16.34 | 15.71 | 15.75 | 145,806 | -0.26(-1.62%) |
Jan 25, 2022 | 15.91 | 16.13 | 15.72 | 16.01 | 139,333 | -0.06(-0.37%) |
Jan 24, 2022 | 16.05 | 16.13 | 15.53 | 16.07 | 230,836 | -0.19(-1.17%) |
Jan 21, 2022 | 16.09 | 16.34 | 15.80 | 16.26 | 218,270 | +0.08(+0.52%) |
Jan 20, 2022 | 17.14 | 17.18 | 16.16 | 16.18 | 339,281 | -0.84(-4.95%) |
Jan 19, 2022 | 17.14 | 17.29 | 17.02 | 17.02 | 177,477 | -0.23(-1.34%) |
Jan 18, 2022 | 17.38 | 17.38 | 17.11 | 17.25 | 178,278 | -0.14(-0.78%) |
Jan 14, 2022 | 17.39 | 0 | -0.07(-0.40%) | |||
Jan 13, 2022 | 17.00 | 17.57 | 17.00 | 17.46 | 238,017 | +0.44(+2.58%) |
Jan 12, 2022 | 17.27 | 17.27 | 16.98 | 17.02 | 117,877 | -0.18(-1.06%) |
Jan 11, 2022 | 16.99 | 17.27 | 16.81 | 17.20 | 185,943 | +0.21(+1.23%) |
Jan 10, 2022 | 17.09 | 17.09 | 16.84 | 16.99 | 143,437 | -0.01(-0.05%) |
Jan 07, 2022 | 16.98 | 17.14 | 16.91 | 17.00 | 231,504 | +0.12(+0.74%) |
Jan 06, 2022 | 16.61 | 16.96 | 16.61 | 16.87 | 95,185 | +0.27(+1.60%) |
Jan 05, 2022 | 16.79 | 16.90 | 16.53 | 16.61 | 128,432 | -0.20(-1.18%) |
Jan 04, 2022 | 17.07 | 17.33 | 16.72 | 16.81 | 189,570 | -0.27(-1.56%) |
Jan 03, 2022 | 16.76 | 17.10 | 16.69 | 17.07 | 205,889 | +0.43(+2.57%) |
Dec 31, 2021 | 16.66 | 16.71 | 16.50 | 16.64 | 417,901 | +0.05(+0.33%) |
Dec 30, 2021 | 16.59 | 16.71 | 16.53 | 16.59 | 119,069 | +0.08(+0.48%) |
Dec 29, 2021 | 16.37 | 16.59 | 16.26 | 16.51 | 198,047 | +0.22(+1.35%) |
Dec 28, 2021 | 16.31 | 16.44 | 16.24 | 16.29 | 163,387 | -0.01(-0.05%) |
Dec 27, 2021 | 16.20 | 16.39 | 16.10 | 16.30 | 190,799 | +0.11(+0.65%) |
Dec 23, 2021 | 15.99 | 16.26 | 15.80 | 16.19 | 215,794 | +0.32(+2.00%) |
Dec 22, 2021 | 15.58 | 15.95 | 15.52 | 15.88 | 130,908 | +0.35(+2.29%) |
Dec 21, 2021 | 15.17 | 15.55 | 15.17 | 15.52 | 444,796 | +0.53(+3.51%) |
Dec 20, 2021 | 14.90 | 15.03 | 14.65 | 15.00 | 179,898 | -0.04(-0.23%) |
Dec 17, 2021 | 15.02 | 15.08 | 14.88 | 15.03 | 137,721 | -0.04(-0.29%) |
Dec 16, 2021 | 15.18 | 15.25 | 14.85 | 15.07 | 189,360 | -0.05(-0.36%) |
Dec 15, 2021 | 15.11 | 15.20 | 14.88 | 15.13 | 132,805 | +0.10(+0.65%) |
Dec 14, 2021 | 15.04 | 15.17 | 14.95 | 15.03 | 139,795 | +0.04(+0.27%) |
Dec 13, 2021 | 14.92 | 15.06 | 14.84 | 14.99 | 200,486 | +0.14(+0.93%) |
Dec 10, 2021 | 14.78 | 14.88 | 14.70 | 14.85 | 112,884 | +0.04(+0.24%) |
Dec 09, 2021 | 14.90 | 14.92 | 14.77 | 14.82 | 84,229 | -0.16(-1.07%) |
Dec 08, 2021 | 14.73 | 15.07 | 14.73 | 14.98 | 99,640 | +0.15(+1.00%) |
Dec 07, 2021 | 14.90 | 14.96 | 14.75 | 14.83 | 128,393 | +0.08(+0.54%) |
Dec 06, 2021 | 14.72 | 14.97 | 14.66 | 14.75 | 111,182 | +0.14(+0.93%) |
Dec 03, 2021 | 14.88 | 14.98 | 14.52 | 14.61 | 91,814 | -0.14(-0.97%) |
Dec 02, 2021 | 14.57 | 14.90 | 14.50 | 14.76 | 141,410 | +0.26(+1.78%) |