Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.77 | 17.29 | 16.77 | 17.23 | 19,536 | +0.28(+1.62%) |
Feb 25, 2022 | 17.31 | 17.37 | 16.74 | 16.96 | 12,857 | -0.15(-0.86%) |
Feb 24, 2022 | 16.88 | 17.41 | 16.61 | 17.11 | 20,858 | -0.15(-0.85%) |
Feb 23, 2022 | 17.23 | 17.33 | 16.60 | 17.25 | 8,997 | -0.16(-0.90%) |
Feb 22, 2022 | 17.50 | 17.60 | 16.59 | 17.41 | 28,074 | -0.15(-0.84%) |
Feb 18, 2022 | 17.56 | 0 | +0.13(+0.74%) | |||
Feb 17, 2022 | 16.51 | 17.43 | 16.51 | 17.43 | 24,185 | +0.34(+1.98%) |
Feb 16, 2022 | 16.34 | 17.23 | 15.36 | 17.09 | 17,630 | +0.67(+4.08%) |
Feb 15, 2022 | 15.49 | 16.55 | 15.45 | 16.42 | 32,438 | +1.11(+7.25%) |
Feb 14, 2022 | 15.14 | 15.65 | 15.11 | 15.31 | 9,607 | -0.08(-0.54%) |
Feb 11, 2022 | 15.30 | 15.51 | 15.17 | 15.39 | 4,621 | +0.08(+0.54%) |
Feb 10, 2022 | 15.49 | 15.49 | 14.82 | 15.31 | 10,656 | -0.09(-0.60%) |
Feb 09, 2022 | 15.40 | 15.68 | 15.31 | 15.40 | 4,150 | -0.28(-1.81%) |
Feb 08, 2022 | 15.30 | 15.69 | 15.22 | 15.69 | 9,220 | +0.47(+3.07%) |
Feb 07, 2022 | 15.19 | 15.31 | 14.97 | 15.22 | 4,717 | +0.38(+2.53%) |
Feb 04, 2022 | 14.84 | 15.57 | 14.84 | 14.84 | 5,246 | +0.12(+0.81%) |
Feb 03, 2022 | 15.50 | 15.57 | 14.72 | 14.72 | 6,211 | -0.70(-4.52%) |
Feb 02, 2022 | 15.11 | 15.46 | 15.07 | 15.42 | 4,518 | +0.32(+2.13%) |
Feb 01, 2022 | 14.71 | 15.10 | 14.52 | 15.10 | 3,097 | +0.39(+2.68%) |
Jan 31, 2022 | 14.10 | 14.68 | 14.10 | 14.70 | 2,693 | +0.36(+2.49%) |
Jan 28, 2022 | 14.46 | 14.46 | 14.26 | 14.35 | 4,380 | -0.09(-0.59%) |
Jan 27, 2022 | 14.53 | 14.77 | 14.21 | 14.43 | 4,994 | -0.24(-1.61%) |
Jan 26, 2022 | 14.36 | 15.17 | 14.23 | 14.67 | 5,563 | +0.15(+1.05%) |
Jan 25, 2022 | 14.33 | 14.52 | 14.17 | 14.52 | 6,033 | +0.08(+0.57%) |
Jan 24, 2022 | 14.99 | 14.99 | 14.38 | 14.43 | 4,693 | -0.88(-5.78%) |
Jan 21, 2022 | 15.22 | 15.32 | 15.13 | 15.32 | 2,111 | -0.07(-0.48%) |
Jan 20, 2022 | 15.48 | 15.76 | 15.39 | 15.39 | 2,523 | -0.12(-0.77%) |
Jan 19, 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 794 | +0.13(+0.83%) |
Jan 18, 2022 | 15.65 | 15.74 | 15.38 | 15.38 | 2,825 | -0.50(-3.12%) |
Jan 14, 2022 | 15.88 | 0 | -0.29(-1.81%) | |||
Jan 13, 2022 | 16.22 | 16.22 | 15.63 | 16.17 | 4,604 | +0.16(+1.00%) |
Jan 12, 2022 | 15.95 | 16.04 | 15.94 | 16.01 | 10,361 | +0.08(+0.49%) |
Jan 11, 2022 | 15.41 | 15.95 | 15.16 | 15.93 | 5,422 | +0.24(+1.52%) |
Jan 10, 2022 | 15.57 | 15.69 | 15.13 | 15.69 | 11,540 | +0.00(+0.00%) |
Jan 07, 2022 | 15.47 | 15.69 | 15.36 | 15.69 | 6,847 | +0.15(+0.94%) |
Jan 06, 2022 | 15.38 | 15.57 | 15.13 | 15.55 | 5,071 | +0.28(+1.86%) |
Jan 05, 2022 | 14.98 | 15.38 | 14.98 | 15.26 | 9,774 | +0.14(+0.91%) |
Jan 04, 2022 | 15.28 | 15.40 | 15.13 | 15.13 | 6,500 | -0.14(-0.90%) |
Jan 03, 2022 | 15.79 | 15.88 | 15.22 | 15.26 | 6,388 | -0.16(-1.04%) |
Dec 31, 2021 | 15.32 | 15.67 | 15.23 | 15.42 | 8,430 | +0.08(+0.51%) |
Dec 30, 2021 | 15.75 | 16.12 | 15.17 | 15.35 | 12,863 | -0.52(-3.29%) |
Dec 29, 2021 | 15.66 | 15.87 | 15.63 | 15.87 | 2,803 | +0.11(+0.70%) |
Dec 28, 2021 | 15.98 | 16.02 | 15.47 | 15.76 | 5,398 | -0.39(-2.44%) |
Dec 27, 2021 | 15.56 | 16.30 | 15.56 | 16.15 | 8,406 | +0.25(+1.59%) |
Dec 23, 2021 | 15.82 | 15.90 | 15.58 | 15.90 | 5,937 | +0.35(+2.26%) |
Dec 22, 2021 | 15.40 | 15.98 | 15.13 | 15.55 | 6,982 | -0.40(-2.53%) |
Dec 21, 2021 | 15.38 | 16.32 | 15.13 | 15.95 | 14,601 | +0.92(+6.10%) |
Dec 20, 2021 | 15.13 | 15.13 | 14.37 | 15.03 | 3,837 | -0.32(-2.09%) |
Dec 17, 2021 | 15.53 | 15.53 | 15.36 | 15.36 | 1,768 | +0.14(+0.90%) |
Dec 16, 2021 | 15.58 | 15.77 | 15.22 | 15.22 | 4,082 | -0.13(-0.84%) |
Dec 15, 2021 | 15.20 | 15.58 | 15.20 | 15.35 | 1,939 | -0.47(-2.96%) |
Dec 14, 2021 | 15.58 | 15.81 | 15.58 | 15.81 | 2,891 | +0.50(+3.29%) |
Dec 13, 2021 | 15.76 | 16.05 | 15.31 | 15.31 | 3,065 | -0.67(-4.19%) |
Dec 10, 2021 | 15.82 | 16.36 | 15.45 | 15.98 | 13,736 | +0.09(+0.58%) |
Dec 09, 2021 | 16.21 | 16.37 | 15.45 | 15.89 | 3,336 | -0.16(-0.97%) |
Dec 08, 2021 | 15.81 | 16.04 | 15.58 | 16.04 | 7,842 | +0.10(+0.63%) |
Dec 07, 2021 | 15.83 | 15.95 | 15.50 | 15.94 | 3,371 | +0.11(+0.70%) |
Dec 06, 2021 | 15.28 | 15.83 | 15.06 | 15.83 | 11,894 | +0.61(+4.04%) |
Dec 03, 2021 | 15.15 | 15.26 | 15.13 | 15.22 | 6,109 | +0.02(+0.12%) |
Dec 02, 2021 | 14.72 | 15.25 | 14.72 | 15.20 | 5,339 | +0.16(+1.10%) |