Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.98 | 14.98 | 14.97 | 14.97 | 5,485 | -0.02(-0.12%) |
Feb 25, 2022 | 14.98 | 15.03 | 14.95 | 14.98 | 13,161 | +0.16(+1.11%) |
Feb 24, 2022 | 14.82 | 14.82 | 14.81 | 14.82 | 1,213 | -0.13(-0.85%) |
Feb 23, 2022 | 15.27 | 15.30 | 14.95 | 14.95 | 16,382 | -0.26(-1.74%) |
Feb 22, 2022 | 15.16 | 15.34 | 15.16 | 15.21 | 6,462 | -0.05(-0.30%) |
Feb 18, 2022 | 15.26 | 0 | -0.09(-0.59%) | |||
Feb 16, 2022 | 15.35 | 1,080 | -0.13(-0.82%) | |||
Feb 15, 2022 | 15.31 | 15.48 | 15.22 | 15.48 | 10,541 | +0.15(+1.01%) |
Feb 14, 2022 | 15.21 | 15.32 | 15.21 | 15.32 | 1,003 | -0.03(-0.18%) |
Feb 11, 2022 | 15.14 | 15.35 | 15.14 | 15.35 | 1,705 | -0.01(-0.06%) |
Feb 10, 2022 | 15.19 | 15.36 | 15.04 | 15.36 | 12,953 | +0.23(+1.49%) |
Feb 09, 2022 | 15.09 | 15.13 | 15.09 | 15.13 | 1,594 | +0.04(+0.30%) |
Feb 08, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 1,714 | +0.05(+0.30%) |
Feb 07, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 722 | -0.09(-0.60%) |
Feb 03, 2022 | 15.13 | 366 | -0.05(-0.30%) | |||
Feb 02, 2022 | 15.02 | 15.18 | 15.02 | 15.18 | 788 | +0.05(+0.30%) |
Feb 01, 2022 | 15.11 | 15.32 | 15.11 | 15.13 | 4,885 | -0.15(-1.00%) |
Jan 31, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 952 | +0.10(+0.65%) |
Jan 28, 2022 | 15.23 | 15.23 | 15.10 | 15.19 | 2,452 | -0.15(-1.00%) |
Jan 27, 2022 | 15.32 | 15.39 | 15.24 | 15.34 | 3,133 | +0.13(+0.83%) |
Jan 26, 2022 | 15.22 | 15.38 | 15.09 | 15.21 | 5,563 | +0.09(+0.60%) |
Jan 25, 2022 | 15.35 | 15.38 | 15.07 | 15.12 | 17,560 | -0.05(-0.30%) |
Jan 24, 2022 | 15.21 | 15.53 | 14.96 | 15.17 | 9,684 | +0.15(+1.03%) |
Jan 21, 2022 | 15.21 | 15.21 | 14.97 | 15.01 | 4,639 | -0.18(-1.19%) |
Jan 20, 2022 | 15.31 | 15.31 | 15.11 | 15.19 | 2,859 | -0.05(-0.30%) |
Jan 19, 2022 | 15.27 | 15.56 | 15.06 | 15.24 | 19,078 | -0.07(-0.47%) |
Jan 18, 2022 | 15.37 | 15.69 | 15.31 | 15.31 | 4,431 | +0.07(+0.47%) |
Jan 14, 2022 | 15.24 | 0 | -0.01(-0.09%) | |||
Jan 13, 2022 | 15.21 | 15.49 | 15.16 | 15.25 | 3,696 | -0.04(-0.27%) |
Jan 12, 2022 | 14.97 | 15.45 | 14.97 | 15.29 | 4,677 | +0.05(+0.30%) |
Jan 11, 2022 | 15.00 | 15.29 | 15.00 | 15.25 | 1,678 | +0.23(+1.50%) |
Jan 10, 2022 | 15.17 | 15.31 | 15.00 | 15.02 | 16,803 | -0.14(-0.95%) |
Jan 07, 2022 | 14.86 | 15.20 | 14.86 | 15.17 | 15,905 | +0.20(+1.33%) |
Jan 06, 2022 | 15.23 | 15.23 | 14.97 | 14.97 | 6,152 | -0.11(-0.72%) |
Jan 05, 2022 | 14.97 | 15.39 | 14.97 | 15.08 | 6,101 | -0.05(-0.36%) |
Jan 04, 2022 | 15.31 | 15.48 | 15.13 | 15.13 | 10,223 | -0.21(-1.35%) |
Jan 03, 2022 | 14.91 | 15.34 | 14.91 | 15.34 | 2,091 | +0.41(+2.72%) |
Dec 31, 2021 | 14.91 | 14.95 | 14.80 | 14.93 | 13,591 | +0.03(+0.18%) |
Dec 30, 2021 | 15.00 | 15.04 | 14.91 | 14.91 | 15,574 | -0.05(-0.30%) |
Dec 29, 2021 | 14.86 | 15.00 | 14.86 | 14.95 | 41,242 | +0.10(+0.67%) |
Dec 28, 2021 | 15.00 | 15.13 | 14.82 | 14.85 | 353,720 | -0.25(-1.67%) |
Dec 27, 2021 | 15.09 | 15.17 | 14.91 | 15.10 | 14,089 | +0.06(+0.42%) |
Dec 23, 2021 | 14.81 | 15.06 | 14.69 | 15.04 | 18,726 | +0.04(+0.24%) |
Dec 22, 2021 | 15.11 | 15.20 | 15.00 | 15.00 | 8,901 | -0.25(-1.66%) |
Dec 21, 2021 | 15.05 | 15.56 | 15.05 | 15.26 | 7,723 | +0.01(+0.06%) |
Dec 20, 2021 | 14.82 | 15.32 | 14.82 | 15.25 | 15,132 | +0.24(+1.63%) |
Dec 17, 2021 | 14.96 | 15.00 | 14.91 | 15.00 | 3,605 | -0.08(-0.54%) |
Dec 16, 2021 | 14.95 | 15.13 | 14.95 | 15.09 | 3,321 | +0.08(+0.54%) |
Dec 15, 2021 | 15.13 | 15.14 | 14.98 | 15.00 | 3,087 | -0.10(-0.66%) |
Dec 14, 2021 | 14.97 | 15.21 | 14.97 | 15.10 | 12,103 | -0.03(-0.18%) |
Dec 13, 2021 | 14.81 | 15.28 | 14.81 | 15.13 | 6,117 | -0.10(-0.68%) |
Dec 10, 2021 | 15.04 | 15.37 | 15.04 | 15.23 | 8,994 | +0.09(+0.63%) |
Dec 09, 2021 | 15.25 | 15.28 | 15.03 | 15.14 | 8,188 | -0.04(-0.24%) |
Dec 08, 2021 | 14.98 | 15.31 | 14.98 | 15.18 | 4,685 | +0.02(+0.12%) |
Dec 07, 2021 | 15.13 | 15.29 | 15.07 | 15.16 | 10,548 | -0.12(-0.77%) |
Dec 06, 2021 | 15.28 | 15.31 | 15.28 | 15.28 | 4,245 | -0.06(-0.41%) |
Dec 03, 2021 | 15.28 | 15.36 | 15.18 | 15.34 | 10,034 | +0.01(+0.06%) |
Dec 02, 2021 | 15.19 | 15.36 | 15.15 | 15.33 | 4,441 | +0.15(+1.01%) |