Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.48 | 14.01 | 13.48 | 13.78 | 441,180 | +0.28(+2.07%) |
Feb 25, 2022 | 13.90 | 13.68 | 13.33 | 13.50 | 185,642 | -0.30(-2.17%) |
Feb 24, 2022 | 12.70 | 13.91 | 12.70 | 13.80 | 285,007 | +0.71(+5.42%) |
Feb 23, 2022 | 14.36 | 14.96 | 12.93 | 13.09 | 452,828 | -2.64(-16.78%) |
Feb 22, 2022 | 15.90 | 16.19 | 15.61 | 15.73 | 200,748 | -0.29(-1.81%) |
Feb 18, 2022 | 16.02 | 0 | -0.26(-1.60%) | |||
Feb 17, 2022 | 16.52 | 16.73 | 16.14 | 16.28 | 72,850 | -0.59(-3.50%) |
Feb 16, 2022 | 16.68 | 16.88 | 16.31 | 16.87 | 88,417 | +0.15(+0.90%) |
Feb 15, 2022 | 16.79 | 16.86 | 16.49 | 16.72 | 98,581 | +0.30(+1.83%) |
Feb 14, 2022 | 16.10 | 16.61 | 16.08 | 16.42 | 109,266 | +0.31(+1.92%) |
Feb 11, 2022 | 16.28 | 16.70 | 16.03 | 16.11 | 171,009 | -0.10(-0.62%) |
Feb 10, 2022 | 16.17 | 16.54 | 16.08 | 16.21 | 114,770 | -0.32(-1.94%) |
Feb 09, 2022 | 16.52 | 16.61 | 16.33 | 16.53 | 89,310 | +0.18(+1.10%) |
Feb 08, 2022 | 15.87 | 16.42 | 15.52 | 16.35 | 81,909 | +0.45(+2.83%) |
Feb 07, 2022 | 15.69 | 16.08 | 15.69 | 15.90 | 75,194 | +0.17(+1.08%) |
Feb 04, 2022 | 15.47 | 15.87 | 15.33 | 15.73 | 86,418 | +0.34(+2.21%) |
Feb 03, 2022 | 15.61 | 15.37 | 15.39 | 125,407 | -0.49(-3.09%) | |
Feb 02, 2022 | 16.63 | 16.71 | 15.65 | 15.88 | 178,261 | -0.11(-0.69%) |
Feb 01, 2022 | 16.01 | 16.03 | 15.60 | 15.99 | 144,600 | +0.46(+2.96%) |
Jan 28, 2022 | 15.16 | 15.54 | 14.97 | 15.53 | 175,174 | +0.34(+2.24%) |
Jan 27, 2022 | 15.67 | 15.72 | 15.06 | 15.19 | 97,831 | -0.27(-1.75%) |
Jan 26, 2022 | 15.70 | 16.15 | 15.37 | 15.46 | 125,368 | -0.04(-0.26%) |
Jan 25, 2022 | 15.89 | 16.03 | 15.38 | 15.50 | 155,964 | -0.73(-4.50%) |
Jan 24, 2022 | 15.60 | 16.30 | 15.21 | 16.23 | 232,721 | +0.36(+2.27%) |
Jan 21, 2022 | 15.91 | 16.50 | 15.79 | 15.87 | 447,444 | -0.23(-1.43%) |
Jan 20, 2022 | 16.70 | 17.05 | 16.01 | 16.10 | 231,036 | -0.37(-2.25%) |
Jan 19, 2022 | 16.17 | 16.51 | 16.08 | 16.47 | 270,184 | +0.36(+2.23%) |
Jan 18, 2022 | 16.41 | 16.41 | 16.01 | 16.11 | 270,379 | -0.43(-2.60%) |
Jan 14, 2022 | 16.54 | 0 | -0.57(-3.33%) | |||
Jan 13, 2022 | 17.45 | 17.61 | 17.05 | 17.11 | 114,221 | -0.31(-1.78%) |
Jan 12, 2022 | 17.63 | 17.79 | 17.03 | 17.42 | 200,912 | +0.01(+0.06%) |
Jan 11, 2022 | 16.86 | 17.46 | 16.59 | 17.41 | 122,185 | +0.59(+3.51%) |
Jan 10, 2022 | 16.22 | 16.87 | 15.88 | 16.82 | 246,185 | +0.37(+2.25%) |
Jan 07, 2022 | 16.74 | 16.93 | 16.45 | 16.45 | 185,410 | -0.22(-1.32%) |
Jan 06, 2022 | 16.32 | 16.76 | 16.28 | 16.67 | 157,181 | +0.26(+1.58%) |
Jan 05, 2022 | 17.00 | 17.09 | 16.38 | 16.41 | 152,758 | -0.74(-4.31%) |
Jan 04, 2022 | 17.35 | 17.35 | 16.80 | 17.15 | 147,976 | -0.08(-0.46%) |
Jan 03, 2022 | 16.99 | 17.26 | 16.74 | 17.23 | 126,738 | +0.30(+1.77%) |
Dec 31, 2021 | 17.12 | 17.13 | 16.79 | 16.93 | 79,858 | -0.12(-0.70%) |
Dec 30, 2021 | 17.23 | 17.30 | 16.96 | 17.05 | 126,179 | -0.10(-0.58%) |
Dec 29, 2021 | 17.00 | 17.21 | 16.81 | 17.15 | 91,679 | +0.14(+0.82%) |
Dec 28, 2021 | 16.88 | 17.06 | 16.71 | 17.01 | 127,302 | -0.10(-0.58%) |
Dec 27, 2021 | 17.04 | 17.28 | 16.92 | 17.11 | 141,170 | +0.18(+1.06%) |
Dec 23, 2021 | 16.56 | 17.05 | 16.39 | 16.93 | 180,683 | +0.38(+2.30%) |
Dec 22, 2021 | 16.58 | 16.70 | 16.14 | 16.55 | 152,453 | -0.02(-0.12%) |
Dec 21, 2021 | 16.12 | 16.62 | 15.73 | 16.57 | 176,778 | +0.71(+4.48%) |
Dec 20, 2021 | 16.41 | 16.59 | 15.59 | 15.86 | 268,956 | -0.64(-3.88%) |
Dec 17, 2021 | 16.10 | 16.85 | 15.88 | 16.50 | 1,820,086 | +0.19(+1.16%) |
Dec 16, 2021 | 16.93 | 16.93 | 16.16 | 16.31 | 311,214 | -0.45(-2.68%) |
Dec 15, 2021 | 16.44 | 16.84 | 15.86 | 16.76 | 197,473 | +0.30(+1.82%) |
Dec 14, 2021 | 16.49 | 16.97 | 15.95 | 16.46 | 298,737 | -0.34(-2.02%) |
Dec 13, 2021 | 16.15 | 16.93 | 15.94 | 16.80 | 265,666 | +0.77(+4.80%) |
Dec 10, 2021 | 16.59 | 16.59 | 15.92 | 16.03 | 140,340 | -0.41(-2.49%) |
Dec 09, 2021 | 16.81 | 17.03 | 16.26 | 16.44 | 182,371 | -0.52(-3.09%) |
Dec 08, 2021 | 16.90 | 17.15 | 16.69 | 16.96 | 99,346 | +0.11(+0.67%) |
Dec 07, 2021 | 16.80 | 17.19 | 16.54 | 16.85 | 145,285 | +0.40(+2.43%) |
Dec 06, 2021 | 16.50 | 16.77 | 16.10 | 16.45 | 189,500 | +0.03(+0.18%) |
Dec 03, 2021 | 17.10 | 17.10 | 16.28 | 16.42 | 170,607 | -0.67(-3.92%) |
Dec 02, 2021 | 16.65 | 17.13 | 16.50 | 17.09 | 187,183 | +0.35(+2.09%) |