Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.93 | 15.17 | 14.63 | 14.86 | 393,248 | -0.19(-1.26%) |
Feb 25, 2022 | 14.75 | 15.08 | 14.52 | 15.05 | 355,352 | +0.28(+1.90%) |
Feb 24, 2022 | 13.74 | 14.81 | 13.65 | 14.77 | 343,319 | +0.51(+3.58%) |
Feb 23, 2022 | 14.71 | 14.73 | 14.26 | 14.26 | 236,292 | -0.39(-2.66%) |
Feb 22, 2022 | 14.50 | 14.93 | 14.45 | 14.65 | 342,497 | -0.06(-0.41%) |
Feb 18, 2022 | 14.71 | 0 | -0.67(-4.36%) | |||
Feb 17, 2022 | 15.53 | 15.53 | 15.29 | 15.38 | 311,265 | -0.34(-2.16%) |
Feb 16, 2022 | 15.58 | 15.76 | 15.44 | 15.72 | 253,716 | -0.03(-0.19%) |
Feb 15, 2022 | 15.64 | 15.81 | 15.56 | 15.75 | 224,975 | +0.39(+2.54%) |
Feb 14, 2022 | 15.39 | 15.72 | 15.26 | 15.36 | 325,860 | -0.11(-0.71%) |
Feb 11, 2022 | 16.12 | 16.25 | 15.44 | 15.47 | 253,192 | -0.59(-3.67%) |
Feb 10, 2022 | 16.00 | 16.26 | 15.91 | 16.06 | 256,180 | -0.26(-1.59%) |
Feb 09, 2022 | 16.20 | 16.35 | 15.98 | 16.32 | 242,007 | +0.35(+2.19%) |
Feb 08, 2022 | 15.76 | 16.06 | 15.76 | 15.97 | 268,412 | +0.14(+0.88%) |
Feb 07, 2022 | 15.76 | 16.26 | 15.71 | 15.83 | 267,853 | +0.09(+0.57%) |
Feb 04, 2022 | 15.25 | 15.80 | 15.06 | 15.74 | 284,049 | +0.40(+2.61%) |
Feb 03, 2022 | 15.38 | 15.32 | 15.34 | 325,268 | -0.30(-1.92%) | |
Feb 02, 2022 | 16.26 | 16.40 | 15.49 | 15.64 | 453,887 | -0.62(-3.81%) |
Feb 01, 2022 | 16.49 | 16.49 | 15.84 | 16.26 | 471,541 | -0.11(-0.67%) |
Jan 31, 2022 | 16.72 | 16.37 | 589,165 | -0.32(-1.92%) | ||
Jan 28, 2022 | 16.39 | 17.00 | 15.65 | 16.69 | 816,788 | +1.63(+10.82%) |
Jan 27, 2022 | 15.21 | 15.65 | 14.98 | 15.06 | 515,969 | +0.02(+0.13%) |
Jan 26, 2022 | 15.31 | 15.85 | 14.98 | 15.04 | 523,034 | -0.23(-1.51%) |
Jan 25, 2022 | 15.33 | 15.70 | 14.87 | 15.27 | 457,221 | -0.31(-1.99%) |
Jan 24, 2022 | 15.18 | 15.63 | 14.70 | 15.58 | 611,008 | +0.24(+1.56%) |
Jan 21, 2022 | 15.75 | 16.04 | 15.15 | 15.34 | 807,891 | -0.59(-3.70%) |
Jan 20, 2022 | 16.36 | 16.59 | 15.87 | 15.93 | 402,441 | -0.32(-1.97%) |
Jan 19, 2022 | 16.32 | 16.58 | 16.11 | 16.25 | 375,504 | +0.00(+0.00%) |
Jan 18, 2022 | 16.03 | 16.40 | 15.81 | 16.25 | 509,647 | +0.01(+0.06%) |
Jan 14, 2022 | 16.24 | 0 | -0.19(-1.16%) | |||
Jan 13, 2022 | 16.71 | 16.96 | 16.39 | 16.43 | 236,489 | -0.30(-1.79%) |
Jan 12, 2022 | 17.26 | 17.33 | 16.72 | 16.73 | 217,192 | -0.30(-1.76%) |
Jan 11, 2022 | 16.70 | 17.25 | 16.48 | 17.03 | 448,710 | +0.41(+2.47%) |
Jan 10, 2022 | 16.19 | 16.63 | 16.05 | 16.62 | 312,041 | +0.27(+1.65%) |
Jan 07, 2022 | 16.60 | 17.04 | 16.34 | 16.35 | 263,122 | -0.50(-2.97%) |
Jan 06, 2022 | 16.56 | 16.97 | 16.52 | 16.85 | 341,950 | +0.16(+0.96%) |
Jan 05, 2022 | 17.12 | 17.25 | 16.67 | 16.69 | 295,837 | -0.56(-3.25%) |
Jan 04, 2022 | 17.80 | 17.84 | 16.90 | 17.25 | 291,018 | -0.54(-3.04%) |
Jan 03, 2022 | 17.84 | 17.85 | 17.27 | 17.79 | 297,842 | +0.04(+0.23%) |
Dec 31, 2021 | 17.42 | 17.92 | 17.42 | 17.75 | 401,798 | +0.27(+1.54%) |
Dec 30, 2021 | 17.41 | 17.83 | 17.15 | 17.48 | 279,726 | +0.13(+0.75%) |
Dec 29, 2021 | 17.30 | 17.68 | 17.00 | 17.35 | 332,314 | +0.04(+0.23%) |
Dec 28, 2021 | 17.05 | 17.37 | 16.91 | 17.31 | 227,229 | +0.22(+1.29%) |
Dec 27, 2021 | 16.80 | 17.35 | 16.80 | 17.09 | 263,620 | +0.32(+1.91%) |
Dec 23, 2021 | 16.69 | 16.80 | 16.51 | 16.77 | 330,091 | +0.02(+0.12%) |
Dec 22, 2021 | 16.95 | 17.02 | 16.72 | 16.75 | 304,186 | -0.16(-0.95%) |
Dec 21, 2021 | 16.70 | 17.08 | 16.46 | 16.91 | 333,815 | +0.43(+2.61%) |
Dec 20, 2021 | 16.37 | 16.73 | 16.06 | 16.48 | 408,855 | -0.02(-0.12%) |
Dec 17, 2021 | 16.81 | 17.15 | 16.35 | 16.50 | 1,329,364 | -0.31(-1.84%) |
Dec 16, 2021 | 17.34 | 17.39 | 16.61 | 16.81 | 439,215 | -0.34(-1.98%) |
Dec 15, 2021 | 16.38 | 17.18 | 16.24 | 17.15 | 346,245 | +0.73(+4.45%) |
Dec 14, 2021 | 16.69 | 16.85 | 16.08 | 16.42 | 413,477 | -0.36(-2.15%) |
Dec 13, 2021 | 16.87 | 16.91 | 16.38 | 16.78 | 267,556 | -0.13(-0.77%) |
Dec 10, 2021 | 17.34 | 17.65 | 16.84 | 16.91 | 287,930 | -0.43(-2.48%) |
Dec 09, 2021 | 17.87 | 17.87 | 17.33 | 17.34 | 252,807 | -0.47(-2.64%) |
Dec 08, 2021 | 17.48 | 17.84 | 17.31 | 17.81 | 300,839 | +0.33(+1.89%) |
Dec 07, 2021 | 17.41 | 17.81 | 17.36 | 17.48 | 244,692 | +0.41(+2.40%) |
Dec 06, 2021 | 16.55 | 17.12 | 16.18 | 17.07 | 340,092 | +0.48(+2.89%) |
Dec 03, 2021 | 17.18 | 17.18 | 16.21 | 16.59 | 419,129 | -0.50(-2.93%) |
Dec 02, 2021 | 16.91 | 17.27 | 16.75 | 17.09 | 290,839 | +0.25(+1.48%) |