Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 4 | -0.10(-0.66%) |
Feb 25, 2022 | 15.64 | 15.78 | 15.64 | 15.78 | 645 | +0.49(+3.19%) |
Feb 24, 2022 | 14.81 | 15.29 | 14.81 | 15.29 | 7,469 | -0.34(-2.16%) |
Feb 23, 2022 | 15.77 | 15.77 | 15.63 | 15.63 | 1,594 | -0.24(-1.50%) |
Feb 22, 2022 | 15.94 | 15.94 | 15.87 | 15.87 | 109 | -0.08(-0.52%) |
Feb 18, 2022 | 15.95 | 0 | -0.09(-0.56%) | |||
Feb 17, 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.22(-1.35%) |
Feb 16, 2022 | 16.26 | 16.26 | 16.26 | 16.26 | 3 | +0.12(+0.71%) |
Feb 15, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 3 | +0.44(+2.82%) |
Feb 14, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 111 | -0.20(-1.27%) |
Feb 11, 2022 | 15.90 | 15.91 | 15.90 | 15.90 | 325 | -0.22(-1.34%) |
Feb 10, 2022 | 16.16 | 16.16 | 16.10 | 16.12 | 839 | -0.16(-0.96%) |
Feb 09, 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 43 | +0.24(+1.48%) |
Feb 08, 2022 | 16.04 | 16.04 | 16.03 | 16.03 | 197 | +0.05(+0.32%) |
Feb 07, 2022 | 15.98 | 16.04 | 15.98 | 15.98 | 1,179 | +0.03(+0.19%) |
Feb 04, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 108 | +0.10(+0.64%) |
Feb 03, 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | -0.25(-1.54%) |
Feb 02, 2022 | 15.99 | 16.05 | 15.99 | 16.10 | 1,195 | +0.06(+0.37%) |
Feb 01, 2022 | 15.91 | 16.04 | 15.91 | 16.04 | 319 | +0.11(+0.72%) |
Jan 31, 2022 | 15.88 | 15.93 | 15.88 | 15.93 | 1,246 | +0.45(+2.93%) |
Jan 28, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 6 | +0.04(+0.27%) |
Jan 27, 2022 | 15.52 | 15.52 | 15.43 | 15.43 | 109 | -0.09(-0.59%) |
Jan 26, 2022 | 15.70 | 15.70 | 15.52 | 15.52 | 2,061 | -0.16(-1.03%) |
Jan 25, 2022 | 15.78 | 15.77 | 15.69 | 15.69 | 2,265 | +0.00(+0.01%) |
Jan 24, 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 165 | -0.46(-2.86%) |
Jan 21, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | -0.28(-1.73%) |
Jan 20, 2022 | 16.55 | 16.55 | 16.43 | 16.43 | 137 | -0.03(-0.20%) |
Jan 19, 2022 | 16.49 | 16.49 | 16.44 | 16.46 | 928 | +0.05(+0.31%) |
Jan 18, 2022 | 16.40 | 16.42 | 16.40 | 16.41 | 1,891 | -0.24(-1.41%) |
Jan 14, 2022 | 16.65 | 0 | -0.02(-0.11%) | |||
Jan 13, 2022 | 16.73 | 16.73 | 16.66 | 16.66 | 979 | -0.12(-0.72%) |
Jan 12, 2022 | 16.78 | 16.79 | 16.74 | 16.79 | 2,010 | +0.25(+1.52%) |
Jan 11, 2022 | 16.50 | 16.53 | 16.50 | 16.53 | 4,450 | +0.29(+1.77%) |
Jan 10, 2022 | 16.19 | 16.25 | 16.16 | 16.25 | 1,640 | +0.02(+0.10%) |
Jan 07, 2022 | 16.22 | 16.25 | 16.20 | 16.23 | 28,098 | +0.15(+0.91%) |
Jan 06, 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 4 | +0.05(+0.30%) |
Jan 05, 2022 | 16.22 | 16.29 | 16.04 | 16.04 | 1,519 | -0.17(-1.02%) |
Jan 04, 2022 | 16.27 | 16.29 | 16.15 | 16.20 | 80,406 | -0.15(-0.95%) |
Jan 03, 2022 | 16.36 | 16.40 | 16.30 | 16.36 | 3,677 | +0.11(+0.69%) |
Dec 31, 2021 | 16.29 | 16.29 | 16.24 | 16.24 | 3,949 | -0.02(-0.10%) |
Dec 30, 2021 | 16.22 | 16.26 | 16.22 | 16.26 | 4,006 | +0.12(+0.74%) |
Dec 29, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 52 | +0.01(+0.06%) |
Dec 28, 2021 | 16.21 | 16.21 | 16.12 | 16.13 | 7,281 | -0.06(-0.36%) |
Dec 27, 2021 | 16.18 | 16.19 | 16.18 | 16.19 | 1,841 | +0.03(+0.18%) |
Dec 23, 2021 | 16.17 | 16.17 | 16.16 | 16.16 | 715 | +0.10(+0.60%) |
Dec 22, 2021 | 16.00 | 16.06 | 16.00 | 16.06 | 658 | +0.15(+0.93%) |
Dec 21, 2021 | 15.86 | 15.92 | 15.86 | 15.92 | 762 | +0.25(+1.59%) |
Dec 20, 2021 | 15.68 | 15.69 | 15.56 | 15.67 | 5,348 | -0.21(-1.30%) |
Dec 17, 2021 | 15.90 | 15.99 | 15.87 | 15.87 | 3,462 | -0.21(-1.30%) |
Dec 16, 2021 | 16.08 | 16.08 | 16.08 | 16.08 | 32 | +0.15(+0.95%) |
Dec 15, 2021 | 15.78 | 15.93 | 15.78 | 15.93 | 115 | -0.05(-0.31%) |
Dec 14, 2021 | 15.91 | 15.98 | 15.91 | 15.98 | 431 | -0.03(-0.21%) |
Dec 13, 2021 | 16.16 | 16.16 | 15.97 | 16.01 | 3,062 | -0.25(-1.54%) |
Dec 10, 2021 | 16.23 | 16.30 | 16.23 | 16.26 | 609 | +0.02(+0.15%) |
Dec 09, 2021 | 16.30 | 16.30 | 16.24 | 16.24 | 1,752 | -0.12(-0.72%) |
Dec 08, 2021 | 16.36 | 16.36 | 16.36 | 16.36 | 153 | +0.13(+0.81%) |
Dec 07, 2021 | 16.26 | 16.26 | 16.19 | 16.23 | 304 | +0.24(+1.50%) |
Dec 06, 2021 | 16.00 | 16.01 | 15.99 | 15.99 | 3,070 | +0.04(+0.27%) |
Dec 03, 2021 | 15.94 | 15.94 | 15.94 | 15.94 | 108 | -0.17(-1.05%) |
Dec 02, 2021 | 16.11 | 16.11 | 16.11 | 16.11 | 16 | +0.20(+1.28%) |